DSS Inc NYSE:DSS Historical Prices

Below are the 3210 trading days of historical prices for DSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3210	NYSE	DSS	Tue, Mar 5, 2024	1.81	1.87	1.78	1.80
3209	NYSE	DSS	Mon, Mar 4, 2024	1.79	1.92	1.79	1.82
3208	NYSE	DSS	Fri, Mar 1, 2024	1.86	1.94	1.77	1.80
3207	NYSE	DSS	Thu, Feb 29, 2024	1.79	1.95	1.79	1.88
3206	NYSE	DSS	Wed, Feb 28, 2024	1.90	1.94	1.84	1.94
3205	NYSE	DSS	Tue, Feb 27, 2024	1.77	1.90	1.77	1.89
3204	NYSE	DSS	Mon, Feb 26, 2024	1.86	1.90	1.86	1.90
3203	NYSE	DSS	Fri, Feb 23, 2024	1.86	1.88	1.82	1.85
3202	NYSE	DSS	Thu, Feb 22, 2024	1.90	1.90	1.79	1.84
3201	NYSE	DSS	Wed, Feb 21, 2024	1.93	1.95	1.82	1.95
3200	NYSE	DSS	Tue, Feb 20, 2024	1.95	2.04	1.91	1.91
3199	NYSE	DSS	Fri, Feb 16, 2024	1.95	2.05	1.91	1.95
3198	NYSE	DSS	Thu, Feb 15, 2024	1.77	1.99	1.77	1.99
3197	NYSE	DSS	Wed, Feb 14, 2024	1.68	1.79	1.65	1.79
3196	NYSE	DSS	Tue, Feb 13, 2024	1.77	1.77	1.65	1.72
3195	NYSE	DSS	Mon, Feb 12, 2024	1.71	1.81	1.70	1.77
3194	NYSE	DSS	Fri, Feb 9, 2024	1.76	1.76	1.76	1.76
3193	NYSE	DSS	Thu, Feb 8, 2024	1.73	1.79	1.72	1.76
3192	NYSE	DSS	Wed, Feb 7, 2024	1.70	1.78	1.70	1.70
3191	NYSE	DSS	Tue, Feb 6, 2024	1.71	1.90	1.67	1.72
3190	NYSE	DSS	Mon, Feb 5, 2024	1.75	1.78	1.65	1.75
3189	NYSE	DSS	Fri, Feb 2, 2024	1.84	1.84	1.73	1.77
3188	NYSE	DSS	Thu, Feb 1, 2024	1.89	1.96	1.84	1.84
3187	NYSE	DSS	Wed, Jan 31, 2024	1.98	2.00	1.84	1.89
3186	NYSE	DSS	Tue, Jan 30, 2024	1.94	2.03	1.90	1.99
3185	NYSE	DSS	Mon, Jan 29, 2024	1.95	2.02	1.85	1.95
3184	NYSE	DSS	Fri, Jan 26, 2024	1.98	2.03	1.96	1.96
3183	NYSE	DSS	Thu, Jan 25, 2024	1.99	2.03	1.95	2.03
3182	NYSE	DSS	Wed, Jan 24, 2024	2.10	2.10	1.97	1.99
3181	NYSE	DSS	Tue, Jan 23, 2024	2.12	2.16	2.03	2.03
3180	NYSE	DSS	Mon, Jan 22, 2024	2.02	2.08	2.00	2.07
3179	NYSE	DSS	Fri, Jan 19, 2024	1.99	2.04	1.94	1.98
3178	NYSE	DSS	Thu, Jan 18, 2024	2.01	2.05	1.95	1.96
3177	NYSE	DSS	Wed, Jan 17, 2024	2.03	2.05	2.01	2.05
3176	NYSE	DSS	Tue, Jan 16, 2024	2.05	2.14	2.04	2.05
3175	NYSE	DSS	Fri, Jan 12, 2024	2.01	2.12	2.01	2.12
3174	NYSE	DSS	Thu, Jan 11, 2024	2.04	2.11	2.00	2.03
3173	NYSE	DSS	Wed, Jan 10, 2024	2.11	2.17	2.04	2.05
3172	NYSE	DSS	Tue, Jan 9, 2024	2.12	2.27	1.97	2.12
3171	NYSE	DSS	Mon, Jan 8, 2024	2.30	2.34	2.12	2.21
3170	NYSE	DSS	Fri, Jan 5, 2024	2.40	2.45	2.19	2.24
3169	NYSE	DSS	Thu, Jan 4, 2024	2.72	2.73	2.50	2.56
3168	NYSE	DSS	Wed, Jan 3, 2024	2.77	2.78	2.27	2.30
3167	NYSE	DSS	Tue, Jan 2, 2024	2.79	2.79	2.54	2.63
3166	NYSE	DSS	Fri, Dec 29, 2023	2.98	3.06	2.20	2.40
3165	NYSE	DSS	Thu, Dec 28, 2023	2.60	3.08	2.52	2.91
3164	NYSE	DSS	Wed, Dec 27, 2023	2.34	2.52	2.24	2.44
3163	NYSE	DSS	Tue, Dec 26, 2023	2.06	2.40	2.05	2.40
3162	NYSE	DSS	Fri, Dec 22, 2023	2.57	2.64	2.51	2.58
3161	NYSE	DSS	Thu, Dec 21, 2023	2.60	2.63	2.45	2.50
3160	NYSE	DSS	Wed, Dec 20, 2023	2.52	2.69	2.48	2.54
3159	NYSE	DSS	Tue, Dec 19, 2023	2.60	2.70	2.47	2.60
3158	NYSE	DSS	Mon, Dec 18, 2023	2.60	2.67	2.60	2.60
3157	NYSE	DSS	Fri, Dec 15, 2023	2.61	2.70	2.60	2.60
3156	NYSE	DSS	Thu, Dec 14, 2023	2.27	2.77	2.27	2.69
3155	NYSE	DSS	Wed, Dec 13, 2023	2.44	2.60	2.44	2.60
3154	NYSE	DSS	Tue, Dec 12, 2023	2.60	2.60	2.46	2.51
3153	NYSE	DSS	Mon, Dec 11, 2023	2.74	2.74	2.60	2.60
3152	NYSE	DSS	Fri, Dec 8, 2023	2.68	2.72	2.60	2.63
3151	NYSE	DSS	Thu, Dec 7, 2023	2.70	2.71	2.54	2.60
3150	NYSE	DSS	Wed, Dec 6, 2023	2.64	2.80	2.54	2.71
3149	NYSE	DSS	Tue, Dec 5, 2023	2.74	2.83	2.53	2.60
3148	NYSE	DSS	Mon, Dec 4, 2023	2.80	2.84	2.72	2.78
3147	NYSE	DSS	Fri, Dec 1, 2023	2.88	2.88	2.70	2.79
3146	NYSE	DSS	Thu, Nov 30, 2023	2.79	2.98	2.70	2.82
3145	NYSE	DSS	Wed, Nov 29, 2023	2.80	3.00	2.68	2.88
3144	NYSE	DSS	Tue, Nov 28, 2023	3.40	3.47	2.80	2.85
3143	NYSE	DSS	Mon, Nov 27, 2023	2.76	2.90	2.76	2.82
3142	NYSE	DSS	Fri, Nov 24, 2023	2.82	2.95	2.80	2.90
3141	NYSE	DSS	Wed, Nov 22, 2023	2.74	2.93	2.70	2.76
3140	NYSE	DSS	Tue, Nov 21, 2023	2.91	2.93	2.72	2.72
3139	NYSE	DSS	Mon, Nov 20, 2023	2.94	2.98	2.76	2.84
3138	NYSE	DSS	Fri, Nov 17, 2023	2.80	3.00	2.80	2.82
3137	NYSE	DSS	Thu, Nov 16, 2023	2.88	3.09	2.80	2.81
3136	NYSE	DSS	Wed, Nov 15, 2023	2.84	3.12	2.84	3.01
3135	NYSE	DSS	Tue, Nov 14, 2023	3.00	3.02	2.74	2.91
3134	NYSE	DSS	Mon, Nov 13, 2023	2.72	2.90	2.72	2.88
3133	NYSE	DSS	Fri, Nov 10, 2023	2.93	3.03	2.74	2.80
3132	NYSE	DSS	Thu, Nov 9, 2023	2.98	3.20	2.82	2.88
3131	NYSE	DSS	Wed, Nov 8, 2023	2.82	3.11	2.82	3.08
3130	NYSE	DSS	Tue, Nov 7, 2023	2.97	2.98	2.80	2.84
3129	NYSE	DSS	Mon, Nov 6, 2023	3.02	3.24	2.85	3.03
3128	NYSE	DSS	Fri, Nov 3, 2023	3.00	3.20	3.00	3.06
3127	NYSE	DSS	Thu, Nov 2, 2023	2.96	3.11	2.96	3.02
3126	NYSE	DSS	Wed, Nov 1, 2023	3.12	3.60	2.96	2.96
3125	NYSE	DSS	Tue, Oct 31, 2023	3.16	3.18	2.71	2.84
3124	NYSE	DSS	Mon, Oct 30, 2023	3.22	3.28	3.17	3.22
3123	NYSE	DSS	Fri, Oct 27, 2023	3.10	3.29	3.10	3.29
3122	NYSE	DSS	Thu, Oct 26, 2023	3.30	3.34	3.26	3.34
3121	NYSE	DSS	Wed, Oct 25, 2023	3.30	3.34	3.20	3.34
3120	NYSE	DSS	Tue, Oct 24, 2023	3.35	3.35	3.21	3.34
3119	NYSE	DSS	Mon, Oct 23, 2023	3.37	3.77	3.20	3.21
3118	NYSE	DSS	Fri, Oct 20, 2023	3.48	3.85	3.48	3.53
3117	NYSE	DSS	Thu, Oct 19, 2023	3.80	3.85	3.48	3.48
3116	NYSE	DSS	Wed, Oct 18, 2023	3.75	3.91	3.70	3.71
3115	NYSE	DSS	Tue, Oct 17, 2023	3.80	4.10	3.79	3.88
3114	NYSE	DSS	Mon, Oct 16, 2023	3.81	4.00	3.75	3.75
3113	NYSE	DSS	Fri, Oct 13, 2023	3.91	3.97	3.86	3.91
3112	NYSE	DSS	Thu, Oct 12, 2023	4.09	4.24	3.80	3.92
3111	NYSE	DSS	Wed, Oct 11, 2023	3.88	4.16	3.88	4.01
3110	NYSE	DSS	Tue, Oct 10, 2023	3.66	4.00	3.64	3.91
3109	NYSE	DSS	Mon, Oct 9, 2023	3.74	3.94	3.62	3.76
3108	NYSE	DSS	Fri, Oct 6, 2023	3.72	3.73	3.62	3.62
3107	NYSE	DSS	Thu, Oct 5, 2023	3.62	3.74	3.62	3.64
3106	NYSE	DSS	Wed, Oct 4, 2023	3.67	3.74	3.62	3.62
3105	NYSE	DSS	Tue, Oct 3, 2023	3.62	3.75	3.62	3.67
3104	NYSE	DSS	Mon, Oct 2, 2023	3.80	3.80	3.62	3.67
3103	NYSE	DSS	Fri, Sep 29, 2023	3.64	3.75	3.62	3.68
3102	NYSE	DSS	Thu, Sep 28, 2023	3.71	3.77	3.62	3.62
3101	NYSE	DSS	Wed, Sep 27, 2023	3.82	3.82	3.64	3.64
3100	NYSE	DSS	Tue, Sep 26, 2023	3.68	3.80	3.68	3.70
3099	NYSE	DSS	Mon, Sep 25, 2023	3.90	3.91	3.82	3.82
3098	NYSE	DSS	Fri, Sep 22, 2023	3.88	4.82	3.73	4.02
3097	NYSE	DSS	Thu, Sep 21, 2023	3.84	3.90	3.62	3.84
3096	NYSE	DSS	Wed, Sep 20, 2023	3.73	3.93	3.70	3.70
3095	NYSE	DSS	Tue, Sep 19, 2023	3.90	3.96	3.70	3.92
3094	NYSE	DSS	Mon, Sep 18, 2023	3.78	4.00	3.78	3.96
3093	NYSE	DSS	Fri, Sep 15, 2023	3.98	4.20	3.60	3.63
3092	NYSE	DSS	Thu, Sep 14, 2023	4.00	4.16	3.80	4.12
3091	NYSE	DSS	Wed, Sep 13, 2023	4.33	4.33	4.04	4.04
3090	NYSE	DSS	Tue, Sep 12, 2023	4.32	4.32	4.05	4.08
3089	NYSE	DSS	Mon, Sep 11, 2023	4.10	4.56	4.05	4.21
3088	NYSE	DSS	Fri, Sep 8, 2023	4.22	4.52	4.00	4.21
3087	NYSE	DSS	Thu, Sep 7, 2023	4.32	4.61	4.22	4.25
3086	NYSE	DSS	Wed, Sep 6, 2023	4.00	5.13	4.00	4.45
3085	NYSE	DSS	Tue, Sep 5, 2023	3.80	4.20	3.80	4.08
3084	NYSE	DSS	Fri, Sep 1, 2023	4.00	4.00	3.80	3.85
3083	NYSE	DSS	Thu, Aug 31, 2023	4.08	4.20	3.76	3.90
3082	NYSE	DSS	Wed, Aug 30, 2023	4.00	4.18	3.76	4.00
3081	NYSE	DSS	Tue, Aug 29, 2023	4.00	4.37	4.00	4.00
3080	NYSE	DSS	Mon, Aug 28, 2023	4.06	4.40	4.00	4.05
3079	NYSE	DSS	Fri, Aug 25, 2023	4.34	4.40	4.06	4.32
3078	NYSE	DSS	Thu, Aug 24, 2023	4.23	4.45	4.20	4.45
3077	NYSE	DSS	Wed, Aug 23, 2023	4.38	4.45	4.30	4.40
3076	NYSE	DSS	Tue, Aug 22, 2023	4.46	4.58	4.39	4.39
3075	NYSE	DSS	Mon, Aug 21, 2023	4.60	4.60	4.40	4.48
3074	NYSE	DSS	Fri, Aug 18, 2023	4.46	4.60	4.44	4.44
3073	NYSE	DSS	Thu, Aug 17, 2023	4.40	4.70	4.40	4.50
3072	NYSE	DSS	Wed, Aug 16, 2023	4.52	4.72	4.48	4.68
3071	NYSE	DSS	Tue, Aug 15, 2023	4.40	4.67	4.40	4.60
3070	NYSE	DSS	Mon, Aug 14, 2023	4.34	4.69	4.34	4.63
3069	NYSE	DSS	Fri, Aug 11, 2023	4.61	4.85	4.52	4.67
3068	NYSE	DSS	Thu, Aug 10, 2023	4.80	4.85	4.44	4.76
3067	NYSE	DSS	Wed, Aug 9, 2023	4.82	5.10	4.80	4.80
3066	NYSE	DSS	Tue, Aug 8, 2023	5.10	5.16	4.81	5.00
3065	NYSE	DSS	Mon, Aug 7, 2023	5.30	5.54	5.20	5.20
3064	NYSE	DSS	Fri, Aug 4, 2023	5.30	5.55	5.20	5.30
3063	NYSE	DSS	Thu, Aug 3, 2023	5.30	5.44	5.30	5.30
3062	NYSE	DSS	Wed, Aug 2, 2023	5.50	5.50	5.32	5.37
3061	NYSE	DSS	Tue, Aug 1, 2023	5.44	5.64	5.20	5.20
3060	NYSE	DSS	Mon, Jul 31, 2023	5.60	5.60	5.40	5.47
3059	NYSE	DSS	Fri, Jul 28, 2023	5.60	5.74	5.40	5.60
3058	NYSE	DSS	Thu, Jul 27, 2023	5.30	5.75	5.24	5.47
3057	NYSE	DSS	Wed, Jul 26, 2023	5.24	5.39	5.19	5.34
3056	NYSE	DSS	Tue, Jul 25, 2023	5.49	5.49	5.26	5.26
3055	NYSE	DSS	Mon, Jul 24, 2023	5.37	5.70	5.37	5.50
3054	NYSE	DSS	Fri, Jul 21, 2023	5.51	5.78	5.40	5.52
3053	NYSE	DSS	Thu, Jul 20, 2023	5.48	5.76	5.43	5.52
3052	NYSE	DSS	Wed, Jul 19, 2023	5.62	5.76	5.43	5.65
3051	NYSE	DSS	Tue, Jul 18, 2023	5.66	5.78	5.20	5.62
3050	NYSE	DSS	Mon, Jul 17, 2023	5.68	6.09	5.56	5.77
3049	NYSE	DSS	Fri, Jul 14, 2023	5.82	5.98	5.10	5.57
3048	NYSE	DSS	Thu, Jul 13, 2023	6.40	6.40	5.80	5.81
3047	NYSE	DSS	Wed, Jul 12, 2023	6.22	6.35	5.96	6.30
3046	NYSE	DSS	Tue, Jul 11, 2023	6.20	6.46	5.88	6.22
3045	NYSE	DSS	Mon, Jul 10, 2023	7.67	7.74	7.24	7.24
3044	NYSE	DSS	Fri, Jul 7, 2023	7.10	7.80	7.09	7.54
3043	NYSE	DSS	Thu, Jul 6, 2023	7.20	7.76	7.20	7.62
3042	NYSE	DSS	Wed, Jul 5, 2023	7.30	7.50	6.88	7.09
3041	NYSE	DSS	Mon, Jul 3, 2023	7.26	7.44	6.71	7.23
3040	NYSE	DSS	Fri, Jun 30, 2023	7.42	7.60	6.45	7.17
3039	NYSE	DSS	Thu, Jun 29, 2023	8.80	9.36	6.46	7.21
3038	NYSE	DSS	Wed, Jun 28, 2023	6.70	9.10	6.66	8.29
3037	NYSE	DSS	Tue, Jun 27, 2023	5.79	6.90	5.50	6.65
3036	NYSE	DSS	Mon, Jun 26, 2023	4.82	8.54	4.82	5.94
3035	NYSE	DSS	Fri, Jun 23, 2023	4.76	5.00	4.42	4.83
3034	NYSE	DSS	Thu, Jun 22, 2023	4.32	4.87	4.31	4.41
3033	NYSE	DSS	Wed, Jun 21, 2023	5.00	5.00	4.20	4.33
3032	NYSE	DSS	Tue, Jun 20, 2023	5.00	5.29	4.60	4.78
3031	NYSE	DSS	Fri, Jun 16, 2023	4.20	4.98	4.20	4.98
3030	NYSE	DSS	Thu, Jun 15, 2023	3.99	4.59	3.99	4.30
3029	NYSE	DSS	Wed, Jun 14, 2023	4.00	4.12	3.96	3.99
3028	NYSE	DSS	Tue, Jun 13, 2023	3.93	4.20	3.83	4.01
3027	NYSE	DSS	Mon, Jun 12, 2023	3.80	4.05	3.80	3.93
3026	NYSE	DSS	Fri, Jun 9, 2023	3.95	3.99	3.84	3.99
3025	NYSE	DSS	Thu, Jun 8, 2023	3.92	4.10	3.60	3.98
3024	NYSE	DSS	Wed, Jun 7, 2023	4.06	4.10	4.00	4.02
3023	NYSE	DSS	Tue, Jun 6, 2023	3.94	4.10	3.90	4.06
3022	NYSE	DSS	Mon, Jun 5, 2023	3.90	4.00	3.90	4.00
3021	NYSE	DSS	Fri, Jun 2, 2023	3.80	4.00	3.72	4.00
3020	NYSE	DSS	Thu, Jun 1, 2023	3.80	3.98	3.80	3.95
3019	NYSE	DSS	Wed, May 31, 2023	3.80	4.00	3.80	3.91
3018	NYSE	DSS	Tue, May 30, 2023	3.80	4.00	3.80	3.90
3017	NYSE	DSS	Fri, May 26, 2023	3.90	4.05	3.90	3.91
3016	NYSE	DSS	Thu, May 25, 2023	4.00	4.15	4.00	4.01
3015	NYSE	DSS	Wed, May 24, 2023	4.14	4.15	4.00	4.10
3014	NYSE	DSS	Tue, May 23, 2023	4.00	4.15	4.00	4.15
3013	NYSE	DSS	Mon, May 22, 2023	4.02	4.15	4.02	4.12
3012	NYSE	DSS	Fri, May 19, 2023	4.06	4.32	4.00	4.02
3011	NYSE	DSS	Thu, May 18, 2023	4.10	4.36	4.10	4.34
3010	NYSE	DSS	Wed, May 17, 2023	4.22	4.36	4.20	4.35
3009	NYSE	DSS	Tue, May 16, 2023	4.00	4.37	4.00	4.35
3008	NYSE	DSS	Mon, May 15, 2023	4.10	4.30	4.00	4.20
3007	NYSE	DSS	Fri, May 12, 2023	4.02	4.20	4.00	4.00
3006	NYSE	DSS	Thu, May 11, 2023	4.13	4.30	4.11	4.11
3005	NYSE	DSS	Wed, May 10, 2023	4.10	4.30	4.10	4.26
3004	NYSE	DSS	Tue, May 9, 2023	4.20	4.34	4.07	4.21
3003	NYSE	DSS	Mon, May 8, 2023	4.36	4.38	4.10	4.20
3002	NYSE	DSS	Fri, May 5, 2023	4.36	4.38	4.16	4.32
3001	NYSE	DSS	Thu, May 4, 2023	4.04	4.36	4.04	4.36
3000	NYSE	DSS	Wed, May 3, 2023	4.20	4.22	4.09	4.09
2999	NYSE	DSS	Tue, May 2, 2023	4.12	4.37	4.12	4.16
2998	NYSE	DSS	Mon, May 1, 2023	4.10	4.38	4.10	4.20
2997	NYSE	DSS	Fri, Apr 28, 2023	4.12	4.40	4.12	4.26
2996	NYSE	DSS	Thu, Apr 27, 2023	4.40	4.40	4.10	4.12
2995	NYSE	DSS	Wed, Apr 26, 2023	4.49	4.74	4.32	4.08
2994	NYSE	DSS	Tue, Apr 25, 2023	4.40	4.80	4.38	4.59
2993	NYSE	DSS	Mon, Apr 24, 2023	4.60	4.70	4.40	4.40
2992	NYSE	DSS	Fri, Apr 21, 2023	4.50	4.60	4.39	4.52
2991	NYSE	DSS	Thu, Apr 20, 2023	4.62	4.80	4.42	4.50
2990	NYSE	DSS	Wed, Apr 19, 2023	4.94	4.94	4.50	4.69
2989	NYSE	DSS	Tue, Apr 18, 2023	4.30	4.60	4.30	4.52
2988	NYSE	DSS	Mon, Apr 17, 2023	4.34	4.60	4.28	4.39
2987	NYSE	DSS	Fri, Apr 14, 2023	4.56	4.69	4.30	4.40
2986	NYSE	DSS	Thu, Apr 13, 2023	4.70	4.78	4.60	4.66
2985	NYSE	DSS	Wed, Apr 12, 2023	4.45	4.62	4.45	4.54
2984	NYSE	DSS	Tue, Apr 11, 2023	4.65	4.65	4.44	4.50
2983	NYSE	DSS	Mon, Apr 10, 2023	4.25	4.58	4.25	4.47
2982	NYSE	DSS	Thu, Apr 6, 2023	4.60	4.60	4.08	4.20
2981	NYSE	DSS	Wed, Apr 5, 2023	4.55	4.55	4.20	4.20
2980	NYSE	DSS	Tue, Apr 4, 2023	4.26	4.70	4.26	4.33
2979	NYSE	DSS	Mon, Apr 3, 2023	4.20	4.56	4.20	4.45
2978	NYSE	DSS	Fri, Mar 31, 2023	4.01	4.37	4.01	4.30
2977	NYSE	DSS	Thu, Mar 30, 2023	4.09	4.19	4.00	4.01
2976	NYSE	DSS	Wed, Mar 29, 2023	3.90	4.12	3.90	4.00
2975	NYSE	DSS	Tue, Mar 28, 2023	4.16	4.19	3.90	3.90
2974	NYSE	DSS	Mon, Mar 27, 2023	4.20	4.41	4.00	4.17
2973	NYSE	DSS	Fri, Mar 24, 2023	4.05	4.17	3.88	4.00
2972	NYSE	DSS	Thu, Mar 23, 2023	4.20	4.35	3.87	3.97
2971	NYSE	DSS	Wed, Mar 22, 2023	4.00	4.29	4.00	4.00
2970	NYSE	DSS	Tue, Mar 21, 2023	4.01	4.30	4.00	4.01
2969	NYSE	DSS	Mon, Mar 20, 2023	4.23	4.59	3.85	4.12
2968	NYSE	DSS	Fri, Mar 17, 2023	4.65	4.88	3.89	3.89
2967	NYSE	DSS	Thu, Mar 16, 2023	4.72	4.80	4.46	4.56
2966	NYSE	DSS	Wed, Mar 15, 2023	4.70	5.00	4.50	4.50
2965	NYSE	DSS	Tue, Mar 14, 2023	4.99	5.09	4.67	4.67
2964	NYSE	DSS	Mon, Mar 13, 2023	5.00	5.08	4.42	4.60
2963	NYSE	DSS	Fri, Mar 10, 2023	5.00	5.00	4.79	4.82
2962	NYSE	DSS	Thu, Mar 9, 2023	5.22	5.35	4.85	4.85
2961	NYSE	DSS	Wed, Mar 8, 2023	5.40	5.40	5.00	5.24
2960	NYSE	DSS	Tue, Mar 7, 2023	4.78	5.19	4.78	5.05
2959	NYSE	DSS	Mon, Mar 6, 2023	4.54	4.80	4.48	4.79
2958	NYSE	DSS	Fri, Mar 3, 2023	4.60	4.60	4.48	4.60
2957	NYSE	DSS	Thu, Mar 2, 2023	4.60	4.60	4.45	4.56
2956	NYSE	DSS	Wed, Mar 1, 2023	4.50	4.60	4.50	4.52
2955	NYSE	DSS	Tue, Feb 28, 2023	4.41	4.80	4.40	4.50
2954	NYSE	DSS	Mon, Feb 27, 2023	4.62	4.90	4.50	4.54
2953	NYSE	DSS	Fri, Feb 24, 2023	4.60	4.90	4.26	4.50
2952	NYSE	DSS	Thu, Feb 23, 2023	4.50	4.80	4.50	4.60
2951	NYSE	DSS	Wed, Feb 22, 2023	4.60	4.80	4.45	4.72
2950	NYSE	DSS	Tue, Feb 21, 2023	5.00	5.00	4.63	4.68
2949	NYSE	DSS	Fri, Feb 17, 2023	5.26	5.26	4.80	4.97
2948	NYSE	DSS	Thu, Feb 16, 2023	4.80	5.05	4.80	4.85
2947	NYSE	DSS	Wed, Feb 15, 2023	4.76	5.10	4.48	4.93
2946	NYSE	DSS	Tue, Feb 14, 2023	4.69	5.00	4.68	4.80
2945	NYSE	DSS	Mon, Feb 13, 2023	4.86	5.00	4.71	4.89
2944	NYSE	DSS	Fri, Feb 10, 2023	5.21	5.21	4.76	4.99
2943	NYSE	DSS	Thu, Feb 9, 2023	5.39	5.42	5.20	5.29
2942	NYSE	DSS	Wed, Feb 8, 2023	5.60	5.60	5.40	5.40
2941	NYSE	DSS	Tue, Feb 7, 2023	5.17	5.60	5.17	5.42
2940	NYSE	DSS	Mon, Feb 6, 2023	5.50	6.09	5.25	5.60
2939	NYSE	DSS	Fri, Feb 3, 2023	5.80	6.00	5.40	5.54
2938	NYSE	DSS	Thu, Feb 2, 2023	5.40	6.18	5.35	5.78
2937	NYSE	DSS	Wed, Feb 1, 2023	4.39	5.40	4.39	5.20
2936	NYSE	DSS	Tue, Jan 31, 2023	4.67	4.67	4.45	4.60
2935	NYSE	DSS	Mon, Jan 30, 2023	4.46	4.80	4.40	4.54
2934	NYSE	DSS	Fri, Jan 27, 2023	4.52	4.71	4.22	4.60
2933	NYSE	DSS	Thu, Jan 26, 2023	4.60	4.60	4.50	4.52
2932	NYSE	DSS	Wed, Jan 25, 2023	4.40	4.46	4.22	4.39
2931	NYSE	DSS	Tue, Jan 24, 2023	4.76	4.76	4.33	4.40
2930	NYSE	DSS	Mon, Jan 23, 2023	4.40	4.64	4.20	4.40
2929	NYSE	DSS	Fri, Jan 20, 2023	4.33	4.54	4.20	4.44
2928	NYSE	DSS	Thu, Jan 19, 2023	4.38	4.50	4.15	4.30
2927	NYSE	DSS	Wed, Jan 18, 2023	5.00	5.00	4.33	4.46
2926	NYSE	DSS	Tue, Jan 17, 2023	4.60	4.80	4.50	4.70
2925	NYSE	DSS	Fri, Jan 13, 2023	4.20	4.69	4.10	4.57
2924	NYSE	DSS	Thu, Jan 12, 2023	4.20	4.40	4.00	4.10
2923	NYSE	DSS	Wed, Jan 11, 2023	4.20	4.37	4.01	4.21
2922	NYSE	DSS	Tue, Jan 10, 2023	3.80	4.40	3.80	4.19
2921	NYSE	DSS	Mon, Jan 9, 2023	3.74	3.81	3.60	3.80
2920	NYSE	DSS	Fri, Jan 6, 2023	3.93	4.00	3.50	3.51
2919	NYSE	DSS	Thu, Jan 5, 2023	3.60	4.00	3.40	3.80
2918	NYSE	DSS	Wed, Jan 4, 2023	3.30	3.54	3.30	3.54
2917	NYSE	DSS	Tue, Jan 3, 2023	3.21	3.52	3.21	3.37
2916	NYSE	DSS	Fri, Dec 30, 2022	3.34	3.34	3.20	3.28
2915	NYSE	DSS	Thu, Dec 29, 2022	3.20	3.60	3.20	3.34
2914	NYSE	DSS	Wed, Dec 28, 2022	3.25	3.60	3.25	3.38
2913	NYSE	DSS	Tue, Dec 27, 2022	3.60	3.80	3.26	3.32
2912	NYSE	DSS	Fri, Dec 23, 2022	3.40	3.88	3.40	3.71
2911	NYSE	DSS	Thu, Dec 22, 2022	3.76	4.20	3.60	3.60
2910	NYSE	DSS	Wed, Dec 21, 2022	3.50	3.76	3.50	3.64
2909	NYSE	DSS	Tue, Dec 20, 2022	4.50	4.50	3.53	3.53
2908	NYSE	DSS	Mon, Dec 19, 2022	4.00	4.20	3.55	3.55
2907	NYSE	DSS	Fri, Dec 16, 2022	4.42	4.43	3.92	3.92
2906	NYSE	DSS	Thu, Dec 15, 2022	4.71	5.41	4.32	4.32
2905	NYSE	DSS	Wed, Dec 14, 2022	4.60	4.64	4.09	4.32
2904	NYSE	DSS	Tue, Dec 13, 2022	3.63	5.11	3.63	4.62
2903	NYSE	DSS	Mon, Dec 12, 2022	3.67	3.96	3.67	3.77
2902	NYSE	DSS	Fri, Dec 9, 2022	3.60	3.97	3.60	3.90
2901	NYSE	DSS	Thu, Dec 8, 2022	3.89	3.97	3.60	3.61
2900	NYSE	DSS	Wed, Dec 7, 2022	4.00	4.03	3.90	3.90
2899	NYSE	DSS	Tue, Dec 6, 2022	4.40	4.40	3.89	3.89
2898	NYSE	DSS	Mon, Dec 5, 2022	4.40	4.44	4.14	4.14
2897	NYSE	DSS	Fri, Dec 2, 2022	4.40	4.52	4.34	4.44
2896	NYSE	DSS	Thu, Dec 1, 2022	4.41	4.58	4.34	4.34
2895	NYSE	DSS	Wed, Nov 30, 2022	4.49	4.62	4.10	4.60
2894	NYSE	DSS	Tue, Nov 29, 2022	4.36	4.58	4.20	4.28
2893	NYSE	DSS	Mon, Nov 28, 2022	4.40	4.80	4.37	4.52
2892	NYSE	DSS	Fri, Nov 25, 2022	4.60	4.80	4.40	4.80
2891	NYSE	DSS	Wed, Nov 23, 2022	4.35	4.50	4.00	4.50
2890	NYSE	DSS	Tue, Nov 22, 2022	4.50	4.50	4.20	4.33
2889	NYSE	DSS	Mon, Nov 21, 2022	4.40	4.40	4.20	4.25
2888	NYSE	DSS	Fri, Nov 18, 2022	4.20	4.58	4.04	4.23
2887	NYSE	DSS	Thu, Nov 17, 2022	4.20	4.30	4.00	4.20
2886	NYSE	DSS	Wed, Nov 16, 2022	4.30	4.40	4.00	4.20
2885	NYSE	DSS	Tue, Nov 15, 2022	4.40	4.77	4.30	4.35
2884	NYSE	DSS	Mon, Nov 14, 2022	4.40	4.41	4.06	4.40
2883	NYSE	DSS	Fri, Nov 11, 2022	4.40	4.51	4.22	4.38
2882	NYSE	DSS	Thu, Nov 10, 2022	4.30	4.40	4.14	4.20
2881	NYSE	DSS	Wed, Nov 9, 2022	4.30	4.40	4.10	4.20
2880	NYSE	DSS	Tue, Nov 8, 2022	4.52	4.70	4.24	4.39
2879	NYSE	DSS	Mon, Nov 7, 2022	4.62	4.79	4.52	4.52
2878	NYSE	DSS	Fri, Nov 4, 2022	4.60	4.79	4.58	4.64
2877	NYSE	DSS	Thu, Nov 3, 2022	4.66	4.80	4.52	4.60
2876	NYSE	DSS	Wed, Nov 2, 2022	5.00	5.10	4.66	4.66
2875	NYSE	DSS	Tue, Nov 1, 2022	4.83	5.05	4.66	4.98
2874	NYSE	DSS	Mon, Oct 31, 2022	5.00	5.12	4.60	4.60
2873	NYSE	DSS	Fri, Oct 28, 2022	5.00	5.00	4.79	4.97
2872	NYSE	DSS	Thu, Oct 27, 2022	4.79	5.00	4.62	4.90
2871	NYSE	DSS	Wed, Oct 26, 2022	4.60	4.99	4.60	4.65
2870	NYSE	DSS	Tue, Oct 25, 2022	4.87	4.90	4.45	4.65
2869	NYSE	DSS	Mon, Oct 24, 2022	5.00	5.05	4.56	4.77
2868	NYSE	DSS	Fri, Oct 21, 2022	5.40	5.49	5.01	5.02
2867	NYSE	DSS	Thu, Oct 20, 2022	4.60	5.10	4.60	4.81
2866	NYSE	DSS	Wed, Oct 19, 2022	4.96	5.16	4.63	4.86
2865	NYSE	DSS	Tue, Oct 18, 2022	4.64	5.24	4.64	4.93
2864	NYSE	DSS	Mon, Oct 17, 2022	4.82	5.05	4.70	4.84
2863	NYSE	DSS	Fri, Oct 14, 2022	4.72	5.00	4.60	4.93
2862	NYSE	DSS	Thu, Oct 13, 2022	4.60	5.00	4.60	4.95
2861	NYSE	DSS	Wed, Oct 12, 2022	5.00	5.10	4.80	4.92
2860	NYSE	DSS	Tue, Oct 11, 2022	5.35	5.36	4.42	4.85
2859	NYSE	DSS	Mon, Oct 10, 2022	5.20	5.66	5.17	5.19
2858	NYSE	DSS	Fri, Oct 7, 2022	5.44	5.60	5.20	5.20
2857	NYSE	DSS	Thu, Oct 6, 2022	5.40	5.66	5.24	5.62
2856	NYSE	DSS	Wed, Oct 5, 2022	5.50	5.61	5.40	5.50
2855	NYSE	DSS	Tue, Oct 4, 2022	5.48	5.61	5.40	5.50
2854	NYSE	DSS	Mon, Oct 3, 2022	5.28	5.50	5.02	5.40
2853	NYSE	DSS	Fri, Sep 30, 2022	5.28	5.44	5.00	5.12
2852	NYSE	DSS	Thu, Sep 29, 2022	5.71	5.71	5.10	5.29
2851	NYSE	DSS	Wed, Sep 28, 2022	5.42	5.88	5.40	5.68
2850	NYSE	DSS	Tue, Sep 27, 2022	5.60	5.79	5.30	5.30
2849	NYSE	DSS	Mon, Sep 26, 2022	5.40	5.79	5.08	5.08
2848	NYSE	DSS	Fri, Sep 23, 2022	5.96	5.99	5.08	5.39
2847	NYSE	DSS	Thu, Sep 22, 2022	6.03	6.03	5.44	5.56
2846	NYSE	DSS	Wed, Sep 21, 2022	6.19	6.22	5.80	6.03
2845	NYSE	DSS	Tue, Sep 20, 2022	6.21	6.45	6.00	6.20
2844	NYSE	DSS	Mon, Sep 19, 2022	6.24	6.58	6.10	6.40
2843	NYSE	DSS	Fri, Sep 16, 2022	6.20	6.80	6.00	6.70
2842	NYSE	DSS	Thu, Sep 15, 2022	6.10	6.40	6.06	6.40
2841	NYSE	DSS	Wed, Sep 14, 2022	6.01	6.47	6.00	6.15
2840	NYSE	DSS	Tue, Sep 13, 2022	6.40	6.42	6.00	6.18
2839	NYSE	DSS	Mon, Sep 12, 2022	6.80	6.80	6.42	6.42
2838	NYSE	DSS	Fri, Sep 9, 2022	6.80	6.80	6.48	6.60
2837	NYSE	DSS	Thu, Sep 8, 2022	6.72	6.74	6.42	6.50
2836	NYSE	DSS	Wed, Sep 7, 2022	6.73	6.82	6.40	6.42
2835	NYSE	DSS	Tue, Sep 6, 2022	6.93	7.02	6.60	6.94
2834	NYSE	DSS	Fri, Sep 2, 2022	6.88	7.28	6.76	7.14
2833	NYSE	DSS	Thu, Sep 1, 2022	7.00	7.28	6.86	6.88
2832	NYSE	DSS	Wed, Aug 31, 2022	7.06	7.18	7.03	7.03
2831	NYSE	DSS	Tue, Aug 30, 2022	7.40	7.40	7.03	7.09
2830	NYSE	DSS	Mon, Aug 29, 2022	7.30	7.30	7.06	7.16
2829	NYSE	DSS	Fri, Aug 26, 2022	7.58	7.58	7.20	7.23
2828	NYSE	DSS	Thu, Aug 25, 2022	7.41	7.58	7.20	7.40
2827	NYSE	DSS	Wed, Aug 24, 2022	7.03	7.55	7.03	7.43
2826	NYSE	DSS	Tue, Aug 23, 2022	7.60	7.60	7.00	7.00
2825	NYSE	DSS	Mon, Aug 22, 2022	7.67	7.67	7.40	7.40
2824	NYSE	DSS	Fri, Aug 19, 2022	7.77	7.80	7.44	7.68
2823	NYSE	DSS	Thu, Aug 18, 2022	8.00	8.00	7.80	7.80
2822	NYSE	DSS	Wed, Aug 17, 2022	8.03	8.13	7.77	7.84
2821	NYSE	DSS	Tue, Aug 16, 2022	8.00	8.18	7.78	8.07
2820	NYSE	DSS	Mon, Aug 15, 2022	8.20	8.20	7.80	8.18
2819	NYSE	DSS	Fri, Aug 12, 2022	8.00	8.20	7.80	7.98
2818	NYSE	DSS	Thu, Aug 11, 2022	7.93	8.20	7.70	7.84
2817	NYSE	DSS	Wed, Aug 10, 2022	7.28	7.54	7.19	7.47
2816	NYSE	DSS	Tue, Aug 9, 2022	7.80	7.80	7.29	7.30
2815	NYSE	DSS	Mon, Aug 8, 2022	7.40	7.76	7.40	7.62
2814	NYSE	DSS	Fri, Aug 5, 2022	7.60	7.60	7.30	7.51
2813	NYSE	DSS	Thu, Aug 4, 2022	7.20	7.50	7.14	7.49
2812	NYSE	DSS	Wed, Aug 3, 2022	7.02	7.38	7.02	7.21
2811	NYSE	DSS	Tue, Aug 2, 2022	7.10	7.30	7.00	7.20
2810	NYSE	DSS	Mon, Aug 1, 2022	7.40	7.40	7.00	7.20
2809	NYSE	DSS	Fri, Jul 29, 2022	7.35	7.60	7.14	7.34
2808	NYSE	DSS	Thu, Jul 28, 2022	7.40	7.67	7.20	7.38
2807	NYSE	DSS	Wed, Jul 27, 2022	7.11	7.38	7.05	7.29
2806	NYSE	DSS	Tue, Jul 26, 2022	7.33	7.38	6.97	7.08
2805	NYSE	DSS	Mon, Jul 25, 2022	7.30	7.50	7.20	7.27
2804	NYSE	DSS	Fri, Jul 22, 2022	8.40	8.40	7.60	7.68
2803	NYSE	DSS	Thu, Jul 21, 2022	7.13	7.48	7.13	7.40
2802	NYSE	DSS	Wed, Jul 20, 2022	7.40	7.50	7.05	7.20
2801	NYSE	DSS	Tue, Jul 19, 2022	7.69	7.69	7.20	7.20
2800	NYSE	DSS	Mon, Jul 18, 2022	6.80	7.50	6.80	7.30
2799	NYSE	DSS	Fri, Jul 15, 2022	6.88	7.10	6.80	6.85
2798	NYSE	DSS	Thu, Jul 14, 2022	6.80	7.00	6.74	6.80
2797	NYSE	DSS	Wed, Jul 13, 2022	6.86	7.21	6.86	6.98
2796	NYSE	DSS	Tue, Jul 12, 2022	6.81	7.36	6.81	7.14
2795	NYSE	DSS	Mon, Jul 11, 2022	6.95	7.37	6.95	7.01
2794	NYSE	DSS	Fri, Jul 8, 2022	6.81	7.50	6.80	7.17
2793	NYSE	DSS	Thu, Jul 7, 2022	7.00	7.10	6.80	7.02
2792	NYSE	DSS	Wed, Jul 6, 2022	7.20	7.20	6.80	6.81
2791	NYSE	DSS	Tue, Jul 5, 2022	7.15	7.19	6.74	6.89
2790	NYSE	DSS	Fri, Jul 1, 2022	6.84	7.10	6.82	6.84
2789	NYSE	DSS	Thu, Jun 30, 2022	7.00	7.27	6.80	7.03
2788	NYSE	DSS	Wed, Jun 29, 2022	7.04	7.38	6.80	6.90
2787	NYSE	DSS	Tue, Jun 28, 2022	7.40	7.60	6.82	6.82
2786	NYSE	DSS	Mon, Jun 27, 2022	7.12	7.57	7.12	7.12
2785	NYSE	DSS	Fri, Jun 24, 2022	7.35	7.60	7.12	7.12
2784	NYSE	DSS	Thu, Jun 23, 2022	7.20	7.60	7.20	7.35
2783	NYSE	DSS	Wed, Jun 22, 2022	7.29	7.99	7.24	7.29
2782	NYSE	DSS	Tue, Jun 21, 2022	7.57	7.57	7.20	7.30
2781	NYSE	DSS	Fri, Jun 17, 2022	7.77	8.20	7.20	7.20
2780	NYSE	DSS	Thu, Jun 16, 2022	8.37	8.37	7.22	7.40
2779	NYSE	DSS	Wed, Jun 15, 2022	7.60	8.60	7.40	7.62
2778	NYSE	DSS	Tue, Jun 14, 2022	7.60	7.90	7.40	7.40
2777	NYSE	DSS	Mon, Jun 13, 2022	8.00	8.01	7.52	7.60
2776	NYSE	DSS	Fri, Jun 10, 2022	8.40	8.60	7.80	8.20
2775	NYSE	DSS	Thu, Jun 9, 2022	8.20	8.80	8.00	8.30
2774	NYSE	DSS	Wed, Jun 8, 2022	7.60	8.80	7.60	8.16
2773	NYSE	DSS	Tue, Jun 7, 2022	7.89	8.20	7.60	7.80
2772	NYSE	DSS	Mon, Jun 6, 2022	8.36	8.36	7.66	7.72
2771	NYSE	DSS	Fri, Jun 3, 2022	8.51	8.56	7.67	7.96
2770	NYSE	DSS	Thu, Jun 2, 2022	7.80	8.60	7.56	8.37
2769	NYSE	DSS	Wed, Jun 1, 2022	7.80	8.50	7.61	7.72
2768	NYSE	DSS	Tue, May 31, 2022	8.40	8.85	8.00	8.00
2767	NYSE	DSS	Fri, May 27, 2022	7.42	8.40	7.30	8.12
2766	NYSE	DSS	Thu, May 26, 2022	7.30	7.67	7.03	7.65
2765	NYSE	DSS	Wed, May 25, 2022	7.58	7.98	7.34	7.38
2764	NYSE	DSS	Tue, May 24, 2022	8.06	8.40	7.23	7.58
2763	NYSE	DSS	Mon, May 23, 2022	7.80	8.40	7.60	8.15
2762	NYSE	DSS	Fri, May 20, 2022	7.80	8.00	7.32	7.72
2761	NYSE	DSS	Thu, May 19, 2022	7.50	8.00	7.20	7.78
2760	NYSE	DSS	Wed, May 18, 2022	7.58	7.80	7.50	7.53
2759	NYSE	DSS	Tue, May 17, 2022	7.95	8.00	7.18	7.78
2758	NYSE	DSS	Mon, May 16, 2022	7.95	7.95	7.68	7.68
2757	NYSE	DSS	Fri, May 13, 2022	6.81	7.79	6.81	7.40
2756	NYSE	DSS	Thu, May 12, 2022	6.66	7.23	6.66	6.91
2755	NYSE	DSS	Wed, May 11, 2022	7.20	7.35	6.67	6.80
2754	NYSE	DSS	Tue, May 10, 2022	7.26	7.60	6.87	7.60
2753	NYSE	DSS	Mon, May 9, 2022	8.00	8.00	6.80	6.80
2752	NYSE	DSS	Fri, May 6, 2022	8.24	8.24	7.66	7.88
2751	NYSE	DSS	Thu, May 5, 2022	7.96	8.67	7.81	7.94
2750	NYSE	DSS	Wed, May 4, 2022	8.29	8.50	7.84	8.15
2749	NYSE	DSS	Tue, May 3, 2022	8.60	8.78	8.20	8.54
2748	NYSE	DSS	Mon, May 2, 2022	8.20	8.60	8.01	8.60
2747	NYSE	DSS	Fri, Apr 29, 2022	8.76	9.14	8.26	8.32
2746	NYSE	DSS	Thu, Apr 28, 2022	9.00	9.20	8.36	8.80
2745	NYSE	DSS	Wed, Apr 27, 2022	9.00	9.21	8.80	9.00
2744	NYSE	DSS	Tue, Apr 26, 2022	9.40	9.40	9.00	9.10
2743	NYSE	DSS	Mon, Apr 25, 2022	9.20	9.95	8.52	9.20
2742	NYSE	DSS	Fri, Apr 22, 2022	9.99	9.99	9.20	9.53
2741	NYSE	DSS	Thu, Apr 21, 2022	10.20	10.50	9.80	9.80
2740	NYSE	DSS	Wed, Apr 20, 2022	10.09	10.97	10.09	10.20
2739	NYSE	DSS	Tue, Apr 19, 2022	9.61	10.47	9.61	10.40
2738	NYSE	DSS	Mon, Apr 18, 2022	10.00	10.36	9.61	9.91
2737	NYSE	DSS	Thu, Apr 14, 2022	10.87	10.97	9.65	10.00
2736	NYSE	DSS	Wed, Apr 13, 2022	11.21	11.50	10.32	10.69
2735	NYSE	DSS	Tue, Apr 12, 2022	11.20	11.70	10.64	10.97
2734	NYSE	DSS	Mon, Apr 11, 2022	12.11	12.32	11.04	11.10
2733	NYSE	DSS	Fri, Apr 8, 2022	12.54	12.54	11.89	12.10
2732	NYSE	DSS	Thu, Apr 7, 2022	12.93	13.20	11.80	12.08
2731	NYSE	DSS	Wed, Apr 6, 2022	12.20	13.00	12.02	12.61
2730	NYSE	DSS	Tue, Apr 5, 2022	12.50	12.80	12.10	12.42
2729	NYSE	DSS	Mon, Apr 4, 2022	11.40	12.97	11.40	12.37
2728	NYSE	DSS	Fri, Apr 1, 2022	11.60	12.20	11.28	11.60
2727	NYSE	DSS	Thu, Mar 31, 2022	11.60	12.13	11.43	11.46
2726	NYSE	DSS	Wed, Mar 30, 2022	12.07	12.20	11.60	11.67
2725	NYSE	DSS	Tue, Mar 29, 2022	11.92	12.40	11.60	12.00
2724	NYSE	DSS	Mon, Mar 28, 2022	12.60	12.60	11.60	11.76
2723	NYSE	DSS	Fri, Mar 25, 2022	13.43	13.43	12.00	12.19
2722	NYSE	DSS	Thu, Mar 24, 2022	14.38	15.00	13.23	13.32
2721	NYSE	DSS	Wed, Mar 23, 2022	13.23	14.96	12.60	14.40
2720	NYSE	DSS	Tue, Mar 22, 2022	13.60	14.00	12.50	13.20
2719	NYSE	DSS	Mon, Mar 21, 2022	11.60	13.80	11.00	13.00
2718	NYSE	DSS	Fri, Mar 18, 2022	11.32	11.80	10.80	11.47
2717	NYSE	DSS	Thu, Mar 17, 2022	10.92	11.76	10.67	11.01
2716	NYSE	DSS	Wed, Mar 16, 2022	10.60	11.40	10.10	10.93
2715	NYSE	DSS	Tue, Mar 15, 2022	11.60	11.71	10.40	10.48
2714	NYSE	DSS	Mon, Mar 14, 2022	12.20	12.57	11.02	11.71
2713	NYSE	DSS	Fri, Mar 11, 2022	11.00	12.97	10.74	12.30
2712	NYSE	DSS	Thu, Mar 10, 2022	10.79	10.90	10.20	10.74
2711	NYSE	DSS	Wed, Mar 9, 2022	11.03	11.20	10.40	10.80
2710	NYSE	DSS	Tue, Mar 8, 2022	10.65	11.40	9.43	11.20
2709	NYSE	DSS	Mon, Mar 7, 2022	8.61	10.00	8.40	9.70
2708	NYSE	DSS	Fri, Mar 4, 2022	9.84	10.04	8.30	8.48
2707	NYSE	DSS	Thu, Mar 3, 2022	9.20	14.42	8.87	10.40
2706	NYSE	DSS	Wed, Mar 2, 2022	9.40	9.40	8.40	8.74
2705	NYSE	DSS	Tue, Mar 1, 2022	11.03	11.03	8.27	8.70
2704	NYSE	DSS	Mon, Feb 28, 2022	7.94	13.68	7.90	11.32
2703	NYSE	DSS	Fri, Feb 25, 2022	7.88	8.10	7.24	7.69
2702	NYSE	DSS	Thu, Feb 24, 2022	7.00	8.40	6.60	7.51
2701	NYSE	DSS	Wed, Feb 23, 2022	7.50	7.60	7.00	7.01
2700	NYSE	DSS	Tue, Feb 22, 2022	8.20	8.20	7.30	7.54
2699	NYSE	DSS	Fri, Feb 18, 2022	7.90	8.16	7.70	8.16
2698	NYSE	DSS	Thu, Feb 17, 2022	8.07	8.14	7.86	7.86
2697	NYSE	DSS	Wed, Feb 16, 2022	8.34	8.34	7.65	8.14
2696	NYSE	DSS	Tue, Feb 15, 2022	7.58	8.39	7.40	8.20
2695	NYSE	DSS	Mon, Feb 14, 2022	7.72	7.72	7.32	7.37
2694	NYSE	DSS	Fri, Feb 11, 2022	8.18	8.38	7.60	7.63
2693	NYSE	DSS	Thu, Feb 10, 2022	8.30	8.39	7.80	8.00
2692	NYSE	DSS	Wed, Feb 9, 2022	8.00	8.34	7.74	8.19
2691	NYSE	DSS	Tue, Feb 8, 2022	8.00	8.00	7.50	7.74
2690	NYSE	DSS	Mon, Feb 7, 2022	8.19	8.35	7.62	7.74
2689	NYSE	DSS	Fri, Feb 4, 2022	8.00	8.39	7.60	8.00
2688	NYSE	DSS	Thu, Feb 3, 2022	8.11	8.20	7.62	7.70
2687	NYSE	DSS	Wed, Feb 2, 2022	8.80	8.80	8.00	8.38
2686	NYSE	DSS	Tue, Feb 1, 2022	8.15	8.80	8.00	8.63
2685	NYSE	DSS	Mon, Jan 31, 2022	7.40	8.40	7.38	8.20
2684	NYSE	DSS	Fri, Jan 28, 2022	7.40	7.77	6.63	7.11
2683	NYSE	DSS	Thu, Jan 27, 2022	7.80	7.88	7.24	7.40
2682	NYSE	DSS	Wed, Jan 26, 2022	8.40	8.75	7.20	7.48
2681	NYSE	DSS	Tue, Jan 25, 2022	7.75	8.44	7.41	8.40
2680	NYSE	DSS	Mon, Jan 24, 2022	9.22	9.22	7.00	7.62
2679	NYSE	DSS	Fri, Jan 21, 2022	11.00	11.00	9.00	9.23
2678	NYSE	DSS	Thu, Jan 20, 2022	11.40	11.42	10.60	11.00
2677	NYSE	DSS	Wed, Jan 19, 2022	12.42	13.00	11.02	11.11
2676	NYSE	DSS	Tue, Jan 18, 2022	13.46	13.46	12.40	12.40
2675	NYSE	DSS	Fri, Jan 14, 2022	13.40	13.74	12.87	13.45
2674	NYSE	DSS	Thu, Jan 13, 2022	13.80	13.88	13.20	13.31
2673	NYSE	DSS	Wed, Jan 12, 2022	13.84	14.00	13.28	13.88
2672	NYSE	DSS	Tue, Jan 11, 2022	13.16	13.60	12.80	13.60
2671	NYSE	DSS	Mon, Jan 10, 2022	13.51	13.59	12.91	13.00
2670	NYSE	DSS	Fri, Jan 7, 2022	13.92	14.00	13.22	13.25
2669	NYSE	DSS	Thu, Jan 6, 2022	14.20	14.40	13.27	13.98
2668	NYSE	DSS	Wed, Jan 5, 2022	14.90	14.90	13.72	14.05
2667	NYSE	DSS	Tue, Jan 4, 2022	14.49	15.00	14.20	14.70
2666	NYSE	DSS	Mon, Jan 3, 2022	14.00	14.96	13.44	14.92
2665	NYSE	DSS	Fri, Dec 31, 2021	13.80	14.10	13.40	13.44
2664	NYSE	DSS	Thu, Dec 30, 2021	13.62	14.40	13.60	13.80
2663	NYSE	DSS	Wed, Dec 29, 2021	14.20	14.20	13.27	13.61
2662	NYSE	DSS	Tue, Dec 28, 2021	14.50	14.80	14.00	14.20
2661	NYSE	DSS	Mon, Dec 27, 2021	16.00	16.00	14.80	14.80
2660	NYSE	DSS	Thu, Dec 23, 2021	15.53	16.15	15.40	15.61
2659	NYSE	DSS	Wed, Dec 22, 2021	14.80	15.96	14.07	15.65
2658	NYSE	DSS	Tue, Dec 21, 2021	14.40	14.99	13.95	14.52
2657	NYSE	DSS	Mon, Dec 20, 2021	14.60	15.03	14.06	14.20
2656	NYSE	DSS	Fri, Dec 17, 2021	15.10	15.34	14.19	14.19
2655	NYSE	DSS	Thu, Dec 16, 2021	15.30	15.40	14.80	15.15
2654	NYSE	DSS	Wed, Dec 15, 2021	15.38	15.58	14.80	15.00
2653	NYSE	DSS	Tue, Dec 14, 2021	15.27	15.60	14.82	15.38
2652	NYSE	DSS	Mon, Dec 13, 2021	15.40	16.00	14.86	15.60
2651	NYSE	DSS	Fri, Dec 10, 2021	16.10	16.38	15.40	15.46
2650	NYSE	DSS	Thu, Dec 9, 2021	16.26	16.40	15.80	15.80
2649	NYSE	DSS	Wed, Dec 8, 2021	15.73	16.60	15.52	16.20
2648	NYSE	DSS	Tue, Dec 7, 2021	14.72	15.80	14.72	15.61
2647	NYSE	DSS	Mon, Dec 6, 2021	14.49	15.18	13.40	14.43
2646	NYSE	DSS	Fri, Dec 3, 2021	16.15	16.39	14.80	15.03
2645	NYSE	DSS	Thu, Dec 2, 2021	15.00	16.80	15.00	16.20
2644	NYSE	DSS	Wed, Dec 1, 2021	15.80	17.59	15.05	15.11
2643	NYSE	DSS	Tue, Nov 30, 2021	16.60	16.60	15.00	15.57
2642	NYSE	DSS	Mon, Nov 29, 2021	17.30	17.45	16.70	16.80
2641	NYSE	DSS	Fri, Nov 26, 2021	17.26	17.60	17.00	17.31
2640	NYSE	DSS	Wed, Nov 24, 2021	17.40	18.44	17.00	17.90
2639	NYSE	DSS	Tue, Nov 23, 2021	17.42	17.82	17.22	17.39
2638	NYSE	DSS	Mon, Nov 22, 2021	19.20	19.20	17.20	17.40
2637	NYSE	DSS	Fri, Nov 19, 2021	19.60	19.80	19.00	19.14
2636	NYSE	DSS	Thu, Nov 18, 2021	21.00	21.00	18.51	19.80
2635	NYSE	DSS	Wed, Nov 17, 2021	22.40	22.40	20.80	21.00
2634	NYSE	DSS	Tue, Nov 16, 2021	22.80	22.80	22.00	22.40
2633	NYSE	DSS	Mon, Nov 15, 2021	22.80	23.00	22.20	22.60
2632	NYSE	DSS	Fri, Nov 12, 2021	22.20	22.60	22.10	22.20
2631	NYSE	DSS	Thu, Nov 11, 2021	22.80	23.19	22.60	22.60
2630	NYSE	DSS	Wed, Nov 10, 2021	23.40	23.57	22.80	23.00
2629	NYSE	DSS	Tue, Nov 9, 2021	23.40	24.00	23.20	23.40
2628	NYSE	DSS	Mon, Nov 8, 2021	24.20	24.40	23.50	24.00
2627	NYSE	DSS	Fri, Nov 5, 2021	24.40	24.49	23.80	24.00
2626	NYSE	DSS	Thu, Nov 4, 2021	24.60	24.80	24.20	24.60
2625	NYSE	DSS	Wed, Nov 3, 2021	24.80	25.60	24.40	24.80
2624	NYSE	DSS	Tue, Nov 2, 2021	24.40	24.80	24.00	24.80
2623	NYSE	DSS	Mon, Nov 1, 2021	24.40	25.00	24.20	24.40
2622	NYSE	DSS	Fri, Oct 29, 2021	26.00	26.00	24.40	24.60
2621	NYSE	DSS	Thu, Oct 28, 2021	23.40	24.40	23.40	24.20
2620	NYSE	DSS	Wed, Oct 27, 2021	24.40	25.00	23.40	23.80
2619	NYSE	DSS	Tue, Oct 26, 2021	24.00	26.00	23.80	24.40
2618	NYSE	DSS	Mon, Oct 25, 2021	23.40	23.60	22.80	23.60
2617	NYSE	DSS	Fri, Oct 22, 2021	23.40	23.40	22.80	23.00
2616	NYSE	DSS	Thu, Oct 21, 2021	23.40	23.80	23.40	23.40
2615	NYSE	DSS	Wed, Oct 20, 2021	23.40	23.80	23.20	23.60
2614	NYSE	DSS	Tue, Oct 19, 2021	23.60	23.68	23.00	23.20
2613	NYSE	DSS	Mon, Oct 18, 2021	24.00	24.00	23.40	23.60
2612	NYSE	DSS	Fri, Oct 15, 2021	24.00	24.20	23.80	24.00
2611	NYSE	DSS	Thu, Oct 14, 2021	23.80	24.00	23.40	24.00
2610	NYSE	DSS	Wed, Oct 13, 2021	23.40	23.70	23.20	23.40
2609	NYSE	DSS	Tue, Oct 12, 2021	23.40	23.60	23.20	23.40
2608	NYSE	DSS	Mon, Oct 11, 2021	23.40	23.60	23.10	23.60
2607	NYSE	DSS	Fri, Oct 8, 2021	23.80	23.80	22.90	23.20
2606	NYSE	DSS	Thu, Oct 7, 2021	23.00	23.60	22.70	23.40
2605	NYSE	DSS	Wed, Oct 6, 2021	23.40	23.60	22.80	22.80
2604	NYSE	DSS	Tue, Oct 5, 2021	23.80	24.00	23.20	23.40
2603	NYSE	DSS	Mon, Oct 4, 2021	24.80	25.02	23.80	24.20
2602	NYSE	DSS	Fri, Oct 1, 2021	25.60	26.00	24.80	25.00
2601	NYSE	DSS	Thu, Sep 30, 2021	25.00	25.80	24.60	25.80
2600	NYSE	DSS	Wed, Sep 29, 2021	25.60	25.60	24.80	24.80
2599	NYSE	DSS	Tue, Sep 28, 2021	26.20	26.60	25.20	25.20
2598	NYSE	DSS	Mon, Sep 27, 2021	25.40	26.60	25.40	26.40
2597	NYSE	DSS	Fri, Sep 24, 2021	25.00	25.80	25.00	25.20
2596	NYSE	DSS	Thu, Sep 23, 2021	26.00	26.40	24.80	25.80
2595	NYSE	DSS	Wed, Sep 22, 2021	25.20	26.40	25.20	26.00
2594	NYSE	DSS	Tue, Sep 21, 2021	25.20	25.79	25.00	25.00
2593	NYSE	DSS	Mon, Sep 20, 2021	26.40	26.40	25.00	25.20
2592	NYSE	DSS	Fri, Sep 17, 2021	27.00	28.00	26.20	26.60
2591	NYSE	DSS	Thu, Sep 16, 2021	27.20	27.31	26.40	26.60
2590	NYSE	DSS	Wed, Sep 15, 2021	27.00	28.40	27.00	27.40
2589	NYSE	DSS	Tue, Sep 14, 2021	29.40	30.30	27.10	28.00
2588	NYSE	DSS	Mon, Sep 13, 2021	29.40	31.60	27.20	29.80
2587	NYSE	DSS	Fri, Sep 10, 2021	27.00	28.00	26.20	27.00
2586	NYSE	DSS	Thu, Sep 9, 2021	27.80	28.20	26.20	26.60
2585	NYSE	DSS	Wed, Sep 8, 2021	26.40	28.20	25.80	28.20
2584	NYSE	DSS	Tue, Sep 7, 2021	24.40	25.60	24.40	25.60
2583	NYSE	DSS	Fri, Sep 3, 2021	25.40	25.50	24.60	24.60
2582	NYSE	DSS	Thu, Sep 2, 2021	25.20	26.60	24.80	25.20
2581	NYSE	DSS	Wed, Sep 1, 2021	24.20	24.80	24.20	24.80
2580	NYSE	DSS	Tue, Aug 31, 2021	24.00	25.00	24.00	24.20
2579	NYSE	DSS	Mon, Aug 30, 2021	24.80	25.09	24.20	24.60
2578	NYSE	DSS	Fri, Aug 27, 2021	24.40	24.80	24.40	24.60
2577	NYSE	DSS	Thu, Aug 26, 2021	24.20	25.20	24.20	24.20
2576	NYSE	DSS	Wed, Aug 25, 2021	24.80	25.40	23.60	24.60
2575	NYSE	DSS	Tue, Aug 24, 2021	24.60	25.60	24.60	25.00
2574	NYSE	DSS	Mon, Aug 23, 2021	26.20	26.40	25.10	25.20
2573	NYSE	DSS	Fri, Aug 20, 2021	23.20	26.80	23.20	26.20
2572	NYSE	DSS	Thu, Aug 19, 2021	24.00	25.20	23.19	23.80
2571	NYSE	DSS	Wed, Aug 18, 2021	24.20	24.40	23.60	24.00
2570	NYSE	DSS	Tue, Aug 17, 2021	23.60	24.00	22.80	24.00
2569	NYSE	DSS	Mon, Aug 16, 2021	25.60	25.60	23.60	23.60
2568	NYSE	DSS	Fri, Aug 13, 2021	26.40	26.50	25.60	25.60
2567	NYSE	DSS	Thu, Aug 12, 2021	27.20	27.60	26.60	26.80
2566	NYSE	DSS	Wed, Aug 11, 2021	26.80	27.60	26.40	27.20
2565	NYSE	DSS	Tue, Aug 10, 2021	26.80	27.00	26.20	26.20
2564	NYSE	DSS	Mon, Aug 9, 2021	26.00	27.20	26.00	27.00
2563	NYSE	DSS	Fri, Aug 6, 2021	27.00	27.20	26.20	26.40
2562	NYSE	DSS	Thu, Aug 5, 2021	26.20	27.00	25.42	27.00
2561	NYSE	DSS	Wed, Aug 4, 2021	27.40	27.40	25.80	26.20
2560	NYSE	DSS	Tue, Aug 3, 2021	27.80	27.98	27.20	27.40
2559	NYSE	DSS	Mon, Aug 2, 2021	28.20	28.50	27.37	28.00
2558	NYSE	DSS	Fri, Jul 30, 2021	28.20	28.40	27.60	28.00
2557	NYSE	DSS	Thu, Jul 29, 2021	28.80	29.20	28.20	28.40
2556	NYSE	DSS	Wed, Jul 28, 2021	27.80	29.60	27.60	29.20
2555	NYSE	DSS	Tue, Jul 27, 2021	28.20	28.78	27.44	27.80
2554	NYSE	DSS	Mon, Jul 26, 2021	29.00	29.16	28.00	28.40
2553	NYSE	DSS	Fri, Jul 23, 2021	29.80	30.00	28.80	29.40
2552	NYSE	DSS	Thu, Jul 22, 2021	31.00	31.00	29.80	30.40
2551	NYSE	DSS	Wed, Jul 21, 2021	29.80	31.40	29.80	31.20
2550	NYSE	DSS	Tue, Jul 20, 2021	29.00	30.20	28.60	29.40
2549	NYSE	DSS	Mon, Jul 19, 2021	29.20	29.20	27.60	29.20
2548	NYSE	DSS	Fri, Jul 16, 2021	31.00	31.20	30.00	30.00
2547	NYSE	DSS	Thu, Jul 15, 2021	30.40	31.20	30.00	30.80
2546	NYSE	DSS	Wed, Jul 14, 2021	32.20	32.40	30.80	31.00
2545	NYSE	DSS	Tue, Jul 13, 2021	32.20	33.20	31.80	31.80
2544	NYSE	DSS	Mon, Jul 12, 2021	32.20	32.80	31.70	32.60
2543	NYSE	DSS	Fri, Jul 9, 2021	32.20	32.80	31.40	32.80
2542	NYSE	DSS	Thu, Jul 8, 2021	31.00	32.60	30.20	31.60
2541	NYSE	DSS	Wed, Jul 7, 2021	34.00	34.10	32.00	32.80
2540	NYSE	DSS	Tue, Jul 6, 2021	34.80	34.80	33.20	34.40
2539	NYSE	DSS	Fri, Jul 2, 2021	35.00	35.36	34.00	34.80
2538	NYSE	DSS	Thu, Jul 1, 2021	36.00	36.00	34.60	35.60
2537	NYSE	DSS	Wed, Jun 30, 2021	36.60	37.02	35.20	35.80
2536	NYSE	DSS	Tue, Jun 29, 2021	37.40	38.80	36.60	36.80
2535	NYSE	DSS	Mon, Jun 28, 2021	36.80	37.60	36.00	36.60
2534	NYSE	DSS	Fri, Jun 25, 2021	35.20	36.20	35.00	36.20
2533	NYSE	DSS	Thu, Jun 24, 2021	36.00	36.20	35.00	35.20
2532	NYSE	DSS	Wed, Jun 23, 2021	34.80	36.00	34.60	35.60
2531	NYSE	DSS	Tue, Jun 22, 2021	36.00	36.60	34.20	34.60
2530	NYSE	DSS	Mon, Jun 21, 2021	34.20	36.40	33.60	35.80
2529	NYSE	DSS	Fri, Jun 18, 2021	33.80	35.40	33.60	33.60
2528	NYSE	DSS	Thu, Jun 17, 2021	34.00	34.40	32.80	32.80
2527	NYSE	DSS	Wed, Jun 16, 2021	35.60	36.00	33.00	33.60
2526	NYSE	DSS	Tue, Jun 15, 2021	32.20	36.80	32.00	36.40
2525	NYSE	DSS	Mon, Jun 14, 2021	59.60	59.60	55.00	55.20
2524	NYSE	DSS	Fri, Jun 11, 2021	58.60	60.40	58.20	59.20
2523	NYSE	DSS	Thu, Jun 10, 2021	59.40	61.00	58.40	58.60
2522	NYSE	DSS	Wed, Jun 9, 2021	58.00	59.80	57.40	59.00
2521	NYSE	DSS	Tue, Jun 8, 2021	58.20	59.40	57.20	58.00
2520	NYSE	DSS	Mon, Jun 7, 2021	56.60	58.60	56.00	58.60
2519	NYSE	DSS	Fri, Jun 4, 2021	57.80	58.20	57.00	57.40
2518	NYSE	DSS	Thu, Jun 3, 2021	57.00	58.80	56.60	57.60
2517	NYSE	DSS	Wed, Jun 2, 2021	59.00	59.40	56.20	58.60
2516	NYSE	DSS	Tue, Jun 1, 2021	56.40	59.40	56.20	58.00
2515	NYSE	DSS	Fri, May 28, 2021	56.00	58.40	55.20	57.20
2514	NYSE	DSS	Thu, May 27, 2021	54.80	56.00	54.20	55.80
2513	NYSE	DSS	Wed, May 26, 2021	52.00	56.00	52.00	54.80
2512	NYSE	DSS	Tue, May 25, 2021	52.40	53.60	51.83	53.20
2511	NYSE	DSS	Mon, May 24, 2021	54.20	56.60	53.00	54.40
2510	NYSE	DSS	Fri, May 21, 2021	56.20	57.00	54.40	54.40
2509	NYSE	DSS	Thu, May 20, 2021	55.80	56.68	55.20	56.20
2508	NYSE	DSS	Wed, May 19, 2021	53.40	56.40	53.20	56.20
2507	NYSE	DSS	Tue, May 18, 2021	55.20	58.00	54.20	55.60
2506	NYSE	DSS	Mon, May 17, 2021	54.20	55.30	53.60	54.00
2505	NYSE	DSS	Fri, May 14, 2021	54.00	55.20	51.40	54.60
2504	NYSE	DSS	Thu, May 13, 2021	54.60	55.00	50.00	51.00
2503	NYSE	DSS	Wed, May 12, 2021	54.00	54.79	53.02	53.40
2502	NYSE	DSS	Tue, May 11, 2021	50.00	55.20	49.00	55.00
2501	NYSE	DSS	Mon, May 10, 2021	56.60	56.80	54.60	56.00
2500	NYSE	DSS	Fri, May 7, 2021	56.00	57.40	56.00	56.60
2499	NYSE	DSS	Thu, May 6, 2021	58.20	58.20	55.40	56.00
2498	NYSE	DSS	Wed, May 5, 2021	57.80	59.20	57.00	58.80
2497	NYSE	DSS	Tue, May 4, 2021	59.40	59.62	56.60	58.60
2496	NYSE	DSS	Mon, May 3, 2021	61.80	62.40	59.20	60.40
2495	NYSE	DSS	Fri, Apr 30, 2021	61.20	62.60	60.80	62.00
2494	NYSE	DSS	Thu, Apr 29, 2021	63.40	63.70	60.60	63.60
2493	NYSE	DSS	Wed, Apr 28, 2021	59.60	62.30	59.20	62.00
2492	NYSE	DSS	Tue, Apr 27, 2021	62.00	62.40	59.40	59.60
2491	NYSE	DSS	Mon, Apr 26, 2021	61.00	62.60	59.80	61.20
2490	NYSE	DSS	Fri, Apr 23, 2021	58.20	59.28	57.40	58.40
2489	NYSE	DSS	Thu, Apr 22, 2021	60.00	62.00	57.19	57.60
2488	NYSE	DSS	Wed, Apr 21, 2021	55.60	60.20	53.40	59.00
2487	NYSE	DSS	Tue, Apr 20, 2021	58.40	58.80	54.80	55.40
2486	NYSE	DSS	Mon, Apr 19, 2021	60.00	60.20	57.00	57.60
2485	NYSE	DSS	Fri, Apr 16, 2021	60.40	60.80	57.80	59.40
2484	NYSE	DSS	Thu, Apr 15, 2021	63.60	64.60	59.60	60.40
2483	NYSE	DSS	Wed, Apr 14, 2021	63.60	65.20	62.60	63.60
2482	NYSE	DSS	Tue, Apr 13, 2021	65.40	65.40	61.40	63.00
2481	NYSE	DSS	Mon, Apr 12, 2021	67.60	69.20	64.80	65.60
2480	NYSE	DSS	Fri, Apr 9, 2021	69.20	70.57	67.60	68.60
2479	NYSE	DSS	Thu, Apr 8, 2021	72.20	73.00	68.70	69.40
2478	NYSE	DSS	Wed, Apr 7, 2021	74.60	75.00	70.80	71.80
2477	NYSE	DSS	Tue, Apr 6, 2021	73.20	75.60	72.20	74.60
2476	NYSE	DSS	Mon, Apr 5, 2021	75.20	76.60	72.90	73.60
2475	NYSE	DSS	Thu, Apr 1, 2021	72.00	75.00	71.40	75.00
2474	NYSE	DSS	Wed, Mar 31, 2021	72.20	74.80	71.40	72.20
2473	NYSE	DSS	Tue, Mar 30, 2021	71.80	73.00	66.60	71.20
2472	NYSE	DSS	Mon, Mar 29, 2021	78.60	80.20	72.00	72.20
2471	NYSE	DSS	Fri, Mar 26, 2021	80.20	82.02	78.00	79.40
2470	NYSE	DSS	Thu, Mar 25, 2021	79.00	84.60	75.40	82.80
2469	NYSE	DSS	Wed, Mar 24, 2021	82.20	91.60	79.40	84.40
2468	NYSE	DSS	Tue, Mar 23, 2021	86.40	88.60	77.00	79.40
2467	NYSE	DSS	Mon, Mar 22, 2021	88.60	93.40	86.00	89.80
2466	NYSE	DSS	Fri, Mar 19, 2021	83.00	89.40	80.00	85.20
2465	NYSE	DSS	Thu, Mar 18, 2021	83.00	86.00	76.20	81.20
2464	NYSE	DSS	Wed, Mar 17, 2021	72.00	79.20	71.00	78.00
2463	NYSE	DSS	Tue, Mar 16, 2021	72.80	75.80	72.00	73.80
2462	NYSE	DSS	Mon, Mar 15, 2021	75.40	75.88	70.60	75.00
2461	NYSE	DSS	Fri, Mar 12, 2021	69.20	76.00	68.20	75.00
2460	NYSE	DSS	Thu, Mar 11, 2021	67.40	70.60	66.20	69.20
2459	NYSE	DSS	Wed, Mar 10, 2021	68.00	68.00	64.60	66.00
2458	NYSE	DSS	Tue, Mar 9, 2021	64.60	67.40	62.40	66.40
2457	NYSE	DSS	Mon, Mar 8, 2021	67.00	67.60	61.40	62.40
2456	NYSE	DSS	Fri, Mar 5, 2021	60.80	68.00	55.00	66.60
2455	NYSE	DSS	Thu, Mar 4, 2021	63.80	64.40	58.00	60.00
2454	NYSE	DSS	Wed, Mar 3, 2021	67.80	68.70	63.60	65.00
2453	NYSE	DSS	Tue, Mar 2, 2021	72.40	73.00	67.60	68.40
2452	NYSE	DSS	Mon, Mar 1, 2021	72.40	74.80	70.20	71.80
2451	NYSE	DSS	Fri, Feb 26, 2021	70.40	73.40	68.00	70.60
2450	NYSE	DSS	Thu, Feb 25, 2021	78.20	79.80	70.00	71.60
2449	NYSE	DSS	Wed, Feb 24, 2021	75.60	78.00	75.00	76.40
2448	NYSE	DSS	Tue, Feb 23, 2021	75.20	75.20	64.40	74.20
2447	NYSE	DSS	Mon, Feb 22, 2021	83.60	85.20	80.20	81.00
2446	NYSE	DSS	Fri, Feb 19, 2021	83.60	90.00	81.81	84.40
2445	NYSE	DSS	Thu, Feb 18, 2021	88.00	88.60	81.60	81.60
2444	NYSE	DSS	Wed, Feb 17, 2021	88.40	91.80	83.40	88.80
2443	NYSE	DSS	Tue, Feb 16, 2021	90.00	97.60	85.60	88.20
2442	NYSE	DSS	Fri, Feb 12, 2021	86.40	95.00	84.00	89.60
2441	NYSE	DSS	Thu, Feb 11, 2021	82.40	86.40	79.00	84.00
2440	NYSE	DSS	Wed, Feb 10, 2021	85.00	85.00	77.40	81.40
2439	NYSE	DSS	Tue, Feb 9, 2021	82.60	85.00	75.40	80.20
2438	NYSE	DSS	Mon, Feb 8, 2021	75.60	78.60	70.20	76.40
2437	NYSE	DSS	Fri, Feb 5, 2021	60.40	68.80	60.00	68.20
2436	NYSE	DSS	Thu, Feb 4, 2021	89.00	91.49	85.40	86.60
2435	NYSE	DSS	Wed, Feb 3, 2021	83.60	90.00	83.20	87.60
2434	NYSE	DSS	Tue, Feb 2, 2021	82.40	83.60	80.80	82.60
2433	NYSE	DSS	Mon, Feb 1, 2021	81.40	83.00	80.20	82.00
2432	NYSE	DSS	Fri, Jan 29, 2021	81.60	85.20	79.60	80.40
2431	NYSE	DSS	Thu, Jan 28, 2021	81.00	82.80	78.60	81.60
2430	NYSE	DSS	Wed, Jan 27, 2021	82.40	83.60	79.00	81.20
2429	NYSE	DSS	Tue, Jan 26, 2021	85.00	85.80	83.15	83.60
2428	NYSE	DSS	Mon, Jan 25, 2021	83.40	89.80	81.00	84.20
2427	NYSE	DSS	Fri, Jan 22, 2021	80.40	84.20	77.40	83.20
2426	NYSE	DSS	Thu, Jan 21, 2021	88.40	88.40	80.20	80.60
2425	NYSE	DSS	Wed, Jan 20, 2021	74.20	85.40	73.80	81.60
2424	NYSE	DSS	Tue, Jan 19, 2021	119.00	120.00	108.60	110.00
2423	NYSE	DSS	Fri, Jan 15, 2021	123.00	125.60	118.20	119.00
2422	NYSE	DSS	Thu, Jan 14, 2021	125.80	125.80	121.00	124.60
2421	NYSE	DSS	Wed, Jan 13, 2021	127.00	128.40	121.50	122.60
2420	NYSE	DSS	Tue, Jan 12, 2021	128.60	133.80	126.20	126.80
2419	NYSE	DSS	Mon, Jan 11, 2021	126.20	133.60	124.80	130.80
2418	NYSE	DSS	Fri, Jan 8, 2021	132.00	132.00	123.00	128.00
2417	NYSE	DSS	Thu, Jan 7, 2021	132.60	139.00	128.60	131.60
2416	NYSE	DSS	Wed, Jan 6, 2021	128.20	138.00	128.20	131.40
2415	NYSE	DSS	Tue, Jan 5, 2021	123.60	131.80	123.60	129.00
2414	NYSE	DSS	Mon, Jan 4, 2021	124.20	127.19	122.40	125.60
2413	NYSE	DSS	Thu, Dec 31, 2020	129.00	129.00	123.05	124.80
2412	NYSE	DSS	Wed, Dec 30, 2020	123.80	130.00	122.00	127.40
2411	NYSE	DSS	Tue, Dec 29, 2020	124.00	126.00	120.00	125.20
2410	NYSE	DSS	Mon, Dec 28, 2020	130.20	131.00	124.20	125.20
2409	NYSE	DSS	Thu, Dec 24, 2020	132.80	132.80	126.00	127.40
2408	NYSE	DSS	Wed, Dec 23, 2020	140.20	140.20	128.80	130.60
2407	NYSE	DSS	Tue, Dec 22, 2020	126.00	129.72	119.00	128.60
2406	NYSE	DSS	Mon, Dec 21, 2020	134.60	137.60	122.20	122.80
2405	NYSE	DSS	Fri, Dec 18, 2020	123.60	143.00	119.00	136.00
2404	NYSE	DSS	Thu, Dec 17, 2020	113.00	119.80	111.00	119.80
2403	NYSE	DSS	Wed, Dec 16, 2020	112.60	113.00	107.40	109.40
2402	NYSE	DSS	Tue, Dec 15, 2020	105.00	110.60	103.60	107.40
2401	NYSE	DSS	Mon, Dec 14, 2020	102.60	106.00	100.40	104.60
2400	NYSE	DSS	Fri, Dec 11, 2020	104.80	104.80	101.40	103.00
2399	NYSE	DSS	Thu, Dec 10, 2020	105.60	105.95	102.60	103.80
2398	NYSE	DSS	Wed, Dec 9, 2020	105.00	107.60	104.40	106.80
2397	NYSE	DSS	Tue, Dec 8, 2020	108.40	108.40	104.00	105.00
2396	NYSE	DSS	Mon, Dec 7, 2020	111.80	111.80	106.40	107.60
2395	NYSE	DSS	Fri, Dec 4, 2020	105.20	110.00	105.20	106.20
2394	NYSE	DSS	Thu, Dec 3, 2020	107.20	107.60	103.40	105.00
2393	NYSE	DSS	Wed, Dec 2, 2020	103.20	109.60	101.40	108.40
2392	NYSE	DSS	Tue, Dec 1, 2020	111.40	111.40	101.80	105.00
2391	NYSE	DSS	Mon, Nov 30, 2020	112.20	114.00	104.00	107.40
2390	NYSE	DSS	Fri, Nov 27, 2020	114.60	117.15	110.20	112.00
2389	NYSE	DSS	Wed, Nov 25, 2020	107.40	118.00	107.00	113.20
2388	NYSE	DSS	Tue, Nov 24, 2020	101.80	106.20	98.00	105.80
2387	NYSE	DSS	Mon, Nov 23, 2020	102.00	102.40	99.00	100.40
2386	NYSE	DSS	Fri, Nov 20, 2020	97.60	103.80	97.20	102.40
2385	NYSE	DSS	Thu, Nov 19, 2020	101.00	101.00	96.20	97.60
2384	NYSE	DSS	Wed, Nov 18, 2020	101.60	103.60	98.00	98.40
2383	NYSE	DSS	Tue, Nov 17, 2020	95.40	103.00	94.00	101.80
2382	NYSE	DSS	Mon, Nov 16, 2020	100.80	105.20	94.00	95.60
2381	NYSE	DSS	Fri, Nov 13, 2020	101.40	104.60	100.00	101.80
2380	NYSE	DSS	Thu, Nov 12, 2020	98.40	106.40	98.40	101.00
2379	NYSE	DSS	Wed, Nov 11, 2020	95.80	101.50	92.80	98.20
2378	NYSE	DSS	Tue, Nov 10, 2020	88.60	98.40	88.00	93.60
2377	NYSE	DSS	Mon, Nov 9, 2020	91.40	95.20	87.00	88.40
2376	NYSE	DSS	Fri, Nov 6, 2020	91.60	95.00	90.20	92.20
2375	NYSE	DSS	Thu, Nov 5, 2020	85.20	95.00	85.00	91.80
2374	NYSE	DSS	Wed, Nov 4, 2020	89.80	90.49	85.20	87.40
2373	NYSE	DSS	Tue, Nov 3, 2020	95.60	96.20	88.80	90.60
2372	NYSE	DSS	Mon, Nov 2, 2020	92.20	96.80	90.00	94.60
2371	NYSE	DSS	Fri, Oct 30, 2020	94.20	102.80	91.20	91.80
2370	NYSE	DSS	Thu, Oct 29, 2020	104.00	104.00	95.00	96.00
2369	NYSE	DSS	Wed, Oct 28, 2020	116.40	116.80	103.80	104.60
2368	NYSE	DSS	Tue, Oct 27, 2020	122.00	131.60	113.00	118.80
2367	NYSE	DSS	Mon, Oct 26, 2020	110.80	152.40	98.80	136.40
2366	NYSE	DSS	Fri, Oct 23, 2020	85.80	85.80	80.40	80.80
2365	NYSE	DSS	Thu, Oct 22, 2020	82.20	84.60	78.00	84.60
2364	NYSE	DSS	Wed, Oct 21, 2020	83.20	85.40	78.40	81.00
2363	NYSE	DSS	Tue, Oct 20, 2020	91.40	94.00	82.30	84.80
2362	NYSE	DSS	Mon, Oct 19, 2020	83.60	94.40	83.60	91.20
2361	NYSE	DSS	Fri, Oct 16, 2020	85.20	85.32	83.00	83.60
2360	NYSE	DSS	Thu, Oct 15, 2020	84.00	87.00	82.00	86.60
2359	NYSE	DSS	Wed, Oct 14, 2020	85.20	88.40	83.60	85.80
2358	NYSE	DSS	Tue, Oct 13, 2020	85.40	88.40	83.20	85.20
2357	NYSE	DSS	Mon, Oct 12, 2020	90.00	91.00	86.00	86.20
2356	NYSE	DSS	Fri, Oct 9, 2020	92.00	94.00	90.80	91.20
2355	NYSE	DSS	Thu, Oct 8, 2020	98.00	98.05	88.90	91.40
2354	NYSE	DSS	Wed, Oct 7, 2020	88.20	99.40	88.00	98.80
2353	NYSE	DSS	Tue, Oct 6, 2020	90.40	92.20	86.00	88.40
2352	NYSE	DSS	Mon, Oct 5, 2020	89.20	92.60	89.20	91.00
2351	NYSE	DSS	Fri, Oct 2, 2020	90.00	93.80	88.34	89.60
2350	NYSE	DSS	Thu, Oct 1, 2020	97.00	99.00	92.20	93.40
2349	NYSE	DSS	Wed, Sep 30, 2020	93.00	93.20	89.20	91.20
2348	NYSE	DSS	Tue, Sep 29, 2020	92.60	94.40	89.20	92.60
2347	NYSE	DSS	Mon, Sep 28, 2020	89.60	94.20	84.00	92.60
2346	NYSE	DSS	Fri, Sep 25, 2020	84.00	91.00	82.60	89.60
2345	NYSE	DSS	Thu, Sep 24, 2020	81.80	88.00	75.80	85.60
2344	NYSE	DSS	Wed, Sep 23, 2020	103.80	104.50	89.20	89.60
2343	NYSE	DSS	Tue, Sep 22, 2020	107.00	109.00	103.60	105.00
2342	NYSE	DSS	Mon, Sep 21, 2020	113.20	113.20	103.80	107.00
2341	NYSE	DSS	Fri, Sep 18, 2020	111.80	114.80	110.00	110.00
2340	NYSE	DSS	Thu, Sep 17, 2020	114.00	121.40	108.20	112.60
2339	NYSE	DSS	Wed, Sep 16, 2020	112.00	114.40	109.40	112.40
2338	NYSE	DSS	Tue, Sep 15, 2020	109.20	113.60	109.20	111.40
2337	NYSE	DSS	Mon, Sep 14, 2020	110.80	113.40	106.00	110.00
2336	NYSE	DSS	Fri, Sep 11, 2020	113.00	115.40	110.20	111.40
2335	NYSE	DSS	Thu, Sep 10, 2020	113.60	116.80	112.36	113.80
2334	NYSE	DSS	Wed, Sep 9, 2020	115.60	118.80	113.00	114.60
2333	NYSE	DSS	Tue, Sep 8, 2020	111.80	123.00	111.00	118.60
2332	NYSE	DSS	Fri, Sep 4, 2020	121.40	125.80	107.20	124.20
2331	NYSE	DSS	Thu, Sep 3, 2020	129.20	130.82	120.40	123.00
2330	NYSE	DSS	Wed, Sep 2, 2020	134.40	136.86	126.00	132.00
2329	NYSE	DSS	Tue, Sep 1, 2020	135.60	144.40	131.20	142.00
2328	NYSE	DSS	Mon, Aug 31, 2020	124.80	127.80	117.00	127.80
2327	NYSE	DSS	Fri, Aug 28, 2020	124.40	124.40	110.00	118.20
2326	NYSE	DSS	Thu, Aug 27, 2020	123.00	124.18	105.00	112.00
2325	NYSE	DSS	Wed, Aug 26, 2020	130.80	132.81	122.40	125.40
2324	NYSE	DSS	Tue, Aug 25, 2020	124.80	129.00	123.60	128.00
2323	NYSE	DSS	Mon, Aug 24, 2020	137.00	138.40	124.60	127.20
2322	NYSE	DSS	Fri, Aug 21, 2020	145.40	147.28	137.03	139.00
2321	NYSE	DSS	Thu, Aug 20, 2020	142.80	145.40	140.80	143.60
2320	NYSE	DSS	Wed, Aug 19, 2020	139.60	145.00	135.00	145.00
2319	NYSE	DSS	Tue, Aug 18, 2020	147.20	149.20	138.40	140.80
2318	NYSE	DSS	Mon, Aug 17, 2020	145.80	151.65	142.80	149.80
2317	NYSE	DSS	Fri, Aug 14, 2020	156.00	156.40	143.43	145.00
2316	NYSE	DSS	Thu, Aug 13, 2020	154.80	164.80	150.40	155.00
2315	NYSE	DSS	Wed, Aug 12, 2020	170.40	170.40	141.20	156.80
2314	NYSE	DSS	Tue, Aug 11, 2020	196.00	200.00	162.40	172.00
2313	NYSE	DSS	Mon, Aug 10, 2020	200.00	211.00	192.40	209.20
2312	NYSE	DSS	Fri, Aug 7, 2020	175.00	191.60	175.00	188.00
2311	NYSE	DSS	Thu, Aug 6, 2020	179.80	180.63	173.00	175.00
2310	NYSE	DSS	Wed, Aug 5, 2020	172.80	183.10	170.73	175.60
2309	NYSE	DSS	Tue, Aug 4, 2020	159.80	168.80	159.00	168.40
2308	NYSE	DSS	Mon, Aug 3, 2020	160.60	164.00	157.20	159.80
2307	NYSE	DSS	Fri, Jul 31, 2020	159.80	164.00	154.40	159.60
2306	NYSE	DSS	Thu, Jul 30, 2020	155.00	157.60	150.40	156.80
2305	NYSE	DSS	Wed, Jul 29, 2020	155.00	157.80	151.60	153.60
2304	NYSE	DSS	Tue, Jul 28, 2020	163.20	173.00	163.00	167.60
2303	NYSE	DSS	Mon, Jul 27, 2020	161.20	172.00	157.80	164.80
2302	NYSE	DSS	Fri, Jul 24, 2020	155.00	160.80	152.00	158.00
2301	NYSE	DSS	Thu, Jul 23, 2020	157.60	162.00	152.40	156.60
2300	NYSE	DSS	Wed, Jul 22, 2020	153.00	157.60	153.00	156.20
2299	NYSE	DSS	Tue, Jul 21, 2020	159.40	159.40	152.83	155.40
2298	NYSE	DSS	Mon, Jul 20, 2020	146.40	162.40	144.40	157.00
2297	NYSE	DSS	Fri, Jul 17, 2020	148.00	151.80	146.00	148.80
2296	NYSE	DSS	Thu, Jul 16, 2020	143.60	151.60	142.20	150.60
2295	NYSE	DSS	Wed, Jul 15, 2020	146.60	149.20	142.20	146.60
2294	NYSE	DSS	Tue, Jul 14, 2020	146.40	148.60	138.20	146.60
2293	NYSE	DSS	Mon, Jul 13, 2020	154.20	163.00	148.20	150.20
2292	NYSE	DSS	Fri, Jul 10, 2020	158.80	158.80	142.00	145.80
2291	NYSE	DSS	Thu, Jul 9, 2020	192.00	195.80	155.00	160.00
2290	NYSE	DSS	Wed, Jul 8, 2020	124.00	133.80	120.20	129.40
2289	NYSE	DSS	Tue, Jul 7, 2020	126.00	128.20	121.40	124.00
2288	NYSE	DSS	Mon, Jul 6, 2020	126.20	126.60	121.38	123.80
2287	NYSE	DSS	Thu, Jul 2, 2020	126.20	127.40	120.20	120.40
2286	NYSE	DSS	Wed, Jul 1, 2020	164.20	165.76	158.40	161.20
2285	NYSE	DSS	Tue, Jun 30, 2020	165.20	167.00	161.20	163.40
2284	NYSE	DSS	Mon, Jun 29, 2020	171.20	174.10	164.60	167.00
2283	NYSE	DSS	Fri, Jun 26, 2020	176.80	182.00	166.40	178.80
2282	NYSE	DSS	Thu, Jun 25, 2020	172.40	177.80	162.40	174.80
2281	NYSE	DSS	Wed, Jun 24, 2020	166.20	190.00	160.00	169.60
2280	NYSE	DSS	Tue, Jun 23, 2020	157.20	160.00	150.70	158.80
2279	NYSE	DSS	Mon, Jun 22, 2020	164.00	164.00	153.00	157.00
2278	NYSE	DSS	Fri, Jun 19, 2020	156.40	159.60	150.20	154.20
2277	NYSE	DSS	Thu, Jun 18, 2020	158.00	158.60	152.00	155.60
2276	NYSE	DSS	Wed, Jun 17, 2020	164.80	171.80	157.00	159.20
2275	NYSE	DSS	Tue, Jun 16, 2020	186.80	207.60	180.20	200.00
2274	NYSE	DSS	Mon, Jun 15, 2020	190.00	199.00	182.00	193.60
2273	NYSE	DSS	Fri, Jun 12, 2020	166.20	193.40	166.20	181.60
2272	NYSE	DSS	Thu, Jun 11, 2020	170.00	179.00	158.40	162.20
2271	NYSE	DSS	Wed, Jun 10, 2020	203.00	203.00	184.00	186.60
2270	NYSE	DSS	Tue, Jun 9, 2020	201.60	209.20	194.00	199.80
2269	NYSE	DSS	Mon, Jun 8, 2020	179.60	208.80	174.00	200.00
2268	NYSE	DSS	Fri, Jun 5, 2020	171.80	178.00	165.00	175.40
2267	NYSE	DSS	Thu, Jun 4, 2020	170.80	172.80	158.60	164.20
2266	NYSE	DSS	Wed, Jun 3, 2020	164.60	175.60	162.20	172.40
2265	NYSE	DSS	Tue, Jun 2, 2020	161.00	164.00	152.00	161.20
2264	NYSE	DSS	Mon, Jun 1, 2020	156.40	175.00	149.00	166.60
2263	NYSE	DSS	Fri, May 29, 2020	141.60	164.60	140.40	149.00
2262	NYSE	DSS	Thu, May 28, 2020	151.60	151.60	140.90	146.00
2261	NYSE	DSS	Wed, May 27, 2020	155.80	155.80	147.00	150.20
2260	NYSE	DSS	Tue, May 26, 2020	160.20	169.00	151.00	155.80
2259	NYSE	DSS	Fri, May 22, 2020	150.00	154.00	144.80	149.00
2258	NYSE	DSS	Thu, May 21, 2020	169.00	171.20	160.92	169.20
2257	NYSE	DSS	Wed, May 20, 2020	177.60	179.00	162.60	166.00
2256	NYSE	DSS	Tue, May 19, 2020	181.20	192.00	172.20	179.40
2255	NYSE	DSS	Mon, May 18, 2020	170.80	194.40	170.80	183.40
2254	NYSE	DSS	Fri, May 15, 2020	153.80	190.00	153.80	176.00
2253	NYSE	DSS	Thu, May 14, 2020	151.40	170.00	145.00	161.00
2252	NYSE	DSS	Wed, May 13, 2020	163.40	166.60	150.00	157.40
2251	NYSE	DSS	Tue, May 12, 2020	158.60	175.00	153.00	167.20
2250	NYSE	DSS	Mon, May 11, 2020	154.80	168.80	150.43	160.20
2249	NYSE	DSS	Fri, May 8, 2020	151.80	167.80	151.80	167.80
2248	NYSE	DSS	Thu, May 7, 2020	162.00	192.00	159.60	179.10
2247	NYSE	DSS	Wed, May 6, 2020	174.00	177.72	168.00	172.26
2246	NYSE	DSS	Tue, May 5, 2020	186.00	194.58	168.90	183.30
2245	NYSE	DSS	Mon, May 4, 2020	219.24	234.00	186.00	190.32
2244	NYSE	DSS	Fri, May 1, 2020	204.00	207.06	186.06	204.00
2243	NYSE	DSS	Thu, Apr 30, 2020	195.18	213.00	183.00	206.82
2242	NYSE	DSS	Wed, Apr 29, 2020	200.88	216.00	192.00	196.98
2241	NYSE	DSS	Tue, Apr 28, 2020	232.80	240.00	193.20	217.80
2240	NYSE	DSS	Mon, Apr 27, 2020	192.00	196.14	174.00	179.40
2239	NYSE	DSS	Fri, Apr 24, 2020	214.80	215.94	183.12	199.44
2238	NYSE	DSS	Thu, Apr 23, 2020	189.00	270.00	162.60	210.00
2237	NYSE	DSS	Wed, Apr 22, 2020	147.00	240.00	132.00	190.20
2236	NYSE	DSS	Tue, Apr 21, 2020	133.80	162.00	126.00	153.00
2235	NYSE	DSS	Mon, Apr 20, 2020	129.60	138.00	123.00	132.00
2234	NYSE	DSS	Fri, Apr 17, 2020	150.00	150.00	132.06	134.88
2233	NYSE	DSS	Thu, Apr 16, 2020	150.00	153.00	133.20	141.00
2232	NYSE	DSS	Wed, Apr 15, 2020	135.12	149.40	135.00	140.46
2231	NYSE	DSS	Tue, Apr 14, 2020	132.30	147.00	126.54	138.18
2230	NYSE	DSS	Mon, Apr 13, 2020	126.00	138.00	117.60	131.88
2229	NYSE	DSS	Thu, Apr 9, 2020	120.00	132.00	120.00	125.94
2228	NYSE	DSS	Wed, Apr 8, 2020	120.00	135.00	114.60	126.00
2227	NYSE	DSS	Tue, Apr 7, 2020	116.46	118.80	114.00	115.14
2226	NYSE	DSS	Mon, Apr 6, 2020	122.46	125.94	114.00	119.52
2225	NYSE	DSS	Fri, Apr 3, 2020	127.56	129.00	115.79	121.20
2224	NYSE	DSS	Thu, Apr 2, 2020	132.00	136.50	120.36	122.34
2223	NYSE	DSS	Wed, Apr 1, 2020	126.30	135.60	108.78	132.00
2222	NYSE	DSS	Tue, Mar 31, 2020	132.00	137.52	117.60	118.86
2221	NYSE	DSS	Mon, Mar 30, 2020	141.00	148.68	120.00	127.32
2220	NYSE	DSS	Fri, Mar 27, 2020	132.00	180.00	126.00	162.00
2219	NYSE	DSS	Thu, Mar 26, 2020	137.70	147.00	127.08	136.20
2218	NYSE	DSS	Wed, Mar 25, 2020	121.20	144.00	117.00	138.60
2217	NYSE	DSS	Tue, Mar 24, 2020	126.00	138.00	118.50	127.26
2216	NYSE	DSS	Mon, Mar 23, 2020	120.00	147.00	109.20	123.30
2215	NYSE	DSS	Fri, Mar 20, 2020	114.00	126.00	105.30	121.68
2214	NYSE	DSS	Thu, Mar 19, 2020	102.90	118.20	97.26	107.10
2213	NYSE	DSS	Wed, Mar 18, 2020	109.26	113.94	97.80	102.60
2212	NYSE	DSS	Tue, Mar 17, 2020	114.00	126.00	106.50	108.00
2211	NYSE	DSS	Mon, Mar 16, 2020	108.00	120.00	96.00	109.32
2210	NYSE	DSS	Fri, Mar 13, 2020	167.70	167.76	105.00	109.32
2209	NYSE	DSS	Thu, Mar 12, 2020	156.00	312.00	139.68	167.70
2208	NYSE	DSS	Wed, Mar 11, 2020	100.20	102.00	90.72	93.01
2207	NYSE	DSS	Tue, Mar 10, 2020	118.20	118.20	96.12	99.00
2206	NYSE	DSS	Mon, Mar 9, 2020	117.00	117.00	73.50	101.10
2205	NYSE	DSS	Fri, Mar 6, 2020	123.00	123.30	114.00	114.00
2204	NYSE	DSS	Thu, Mar 5, 2020	122.70	124.50	111.00	116.16
2203	NYSE	DSS	Wed, Mar 4, 2020	126.00	138.00	121.80	126.00
2202	NYSE	DSS	Tue, Mar 3, 2020	125.40	131.70	120.00	120.84
2201	NYSE	DSS	Mon, Mar 2, 2020	137.34	139.50	121.62	129.42
2200	NYSE	DSS	Fri, Feb 28, 2020	112.20	153.00	108.00	144.00
2199	NYSE	DSS	Thu, Feb 27, 2020	128.88	131.04	103.38	108.90
2198	NYSE	DSS	Wed, Feb 26, 2020	120.00	135.00	114.00	123.00
2197	NYSE	DSS	Tue, Feb 25, 2020	140.94	154.08	121.20	134.40
2196	NYSE	DSS	Mon, Feb 24, 2020	114.00	140.88	108.60	135.00
2195	NYSE	DSS	Fri, Feb 21, 2020	100.20	108.12	100.20	106.86
2194	NYSE	DSS	Thu, Feb 20, 2020	132.00	146.94	132.00	146.40
2193	NYSE	DSS	Wed, Feb 19, 2020	133.20	143.94	132.00	138.00
2192	NYSE	DSS	Tue, Feb 18, 2020	147.00	147.06	129.00	138.48
2191	NYSE	DSS	Fri, Feb 14, 2020	132.00	143.40	127.68	141.00
2190	NYSE	DSS	Thu, Feb 13, 2020	149.76	149.94	121.56	121.62
2189	NYSE	DSS	Wed, Feb 12, 2020	151.32	155.82	138.00	142.65
2188	NYSE	DSS	Tue, Feb 11, 2020	155.94	155.94	147.00	151.32
2187	NYSE	DSS	Mon, Feb 10, 2020	162.00	162.00	153.00	153.00
2186	NYSE	DSS	Fri, Feb 7, 2020	163.80	163.80	153.00	156.72
2185	NYSE	DSS	Thu, Feb 6, 2020	163.80	163.86	153.00	163.50
2184	NYSE	DSS	Wed, Feb 5, 2020	165.54	165.54	156.00	156.00
2183	NYSE	DSS	Tue, Feb 4, 2020	159.00	161.70	153.00	153.12
2182	NYSE	DSS	Mon, Feb 3, 2020	165.06	170.64	151.44	151.44
2181	NYSE	DSS	Fri, Jan 31, 2020	168.00	168.00	156.60	157.20
2180	NYSE	DSS	Thu, Jan 30, 2020	165.12	167.94	153.06	156.54
2179	NYSE	DSS	Wed, Jan 29, 2020	188.88	189.00	162.00	162.00
2178	NYSE	DSS	Tue, Jan 28, 2020	168.00	178.34	168.00	174.24
2177	NYSE	DSS	Mon, Jan 27, 2020	174.00	186.00	160.80	178.38
2176	NYSE	DSS	Fri, Jan 24, 2020	198.00	198.00	180.00	189.24
2175	NYSE	DSS	Thu, Jan 23, 2020	208.80	210.00	192.66	193.86
2174	NYSE	DSS	Wed, Jan 22, 2020	199.26	210.00	186.84	199.80
2173	NYSE	DSS	Tue, Jan 21, 2020	196.38	196.40	185.94	189.78
2172	NYSE	DSS	Fri, Jan 17, 2020	180.06	198.00	180.00	187.08
2171	NYSE	DSS	Thu, Jan 16, 2020	186.00	191.17	180.00	182.94
2170	NYSE	DSS	Wed, Jan 15, 2020	186.00	191.94	180.06	186.00
2169	NYSE	DSS	Tue, Jan 14, 2020	180.00	195.00	179.70	184.74
2168	NYSE	DSS	Mon, Jan 13, 2020	177.00	186.00	174.60	175.62
2167	NYSE	DSS	Fri, Jan 10, 2020	180.60	192.00	180.00	180.78
2166	NYSE	DSS	Thu, Jan 9, 2020	187.20	188.94	171.01	184.86
2165	NYSE	DSS	Wed, Jan 8, 2020	186.00	198.00	184.80	187.80
2164	NYSE	DSS	Tue, Jan 7, 2020	186.00	198.00	183.36	188.76
2163	NYSE	DSS	Mon, Jan 6, 2020	208.68	210.00	192.06	201.00
2162	NYSE	DSS	Fri, Jan 3, 2020	199.20	215.52	198.00	198.78
2161	NYSE	DSS	Thu, Jan 2, 2020	180.60	194.63	180.60	189.71
2160	NYSE	DSS	Tue, Dec 31, 2019	179.88	196.80	174.00	180.72
2159	NYSE	DSS	Mon, Dec 30, 2019	168.00	179.88	168.00	179.10
2158	NYSE	DSS	Fri, Dec 27, 2019	165.06	174.60	165.06	172.56
2157	NYSE	DSS	Thu, Dec 26, 2019	168.00	178.50	168.00	169.80
2156	NYSE	DSS	Tue, Dec 24, 2019	166.38	179.10	166.38	175.14
2155	NYSE	DSS	Mon, Dec 23, 2019	168.00	179.88	163.86	174.00
2154	NYSE	DSS	Fri, Dec 20, 2019	168.00	179.94	159.72	177.48
2153	NYSE	DSS	Thu, Dec 19, 2019	171.00	174.00	156.66	174.00
2152	NYSE	DSS	Wed, Dec 18, 2019	174.00	174.00	162.00	174.00
2151	NYSE	DSS	Tue, Dec 17, 2019	180.00	186.00	161.76	175.98
2150	NYSE	DSS	Mon, Dec 16, 2019	162.00	175.74	156.36	175.74
2149	NYSE	DSS	Fri, Dec 13, 2019	150.00	168.00	150.00	162.00
2148	NYSE	DSS	Thu, Dec 12, 2019	157.17	162.42	153.54	153.60
2147	NYSE	DSS	Wed, Dec 11, 2019	165.60	167.70	156.24	163.80
2146	NYSE	DSS	Tue, Dec 10, 2019	164.40	166.50	156.00	166.50
2145	NYSE	DSS	Mon, Dec 9, 2019	157.80	168.00	153.00	160.14
2144	NYSE	DSS	Fri, Dec 6, 2019	161.40	165.00	157.20	157.20
2143	NYSE	DSS	Thu, Dec 5, 2019	181.50	181.50	156.53	161.40
2142	NYSE	DSS	Wed, Dec 4, 2019	168.24	168.24	160.56	163.50
2141	NYSE	DSS	Tue, Dec 3, 2019	160.20	173.88	156.00	160.28
2140	NYSE	DSS	Mon, Dec 2, 2019	172.32	177.96	150.60	160.08
2139	NYSE	DSS	Fri, Nov 29, 2019	168.84	178.08	162.18	164.16
2138	NYSE	DSS	Wed, Nov 27, 2019	163.80	173.28	163.80	168.96
2137	NYSE	DSS	Tue, Nov 26, 2019	180.00	181.80	159.06	168.96
2136	NYSE	DSS	Mon, Nov 25, 2019	198.18	198.18	174.60	175.20
2135	NYSE	DSS	Fri, Nov 22, 2019	183.30	192.42	174.60	192.42
2134	NYSE	DSS	Thu, Nov 21, 2019	179.46	195.00	179.46	186.60
2133	NYSE	DSS	Wed, Nov 20, 2019	176.94	197.40	176.94	184.44
2132	NYSE	DSS	Tue, Nov 19, 2019	210.00	243.37	184.80	197.94
2131	NYSE	DSS	Mon, Nov 18, 2019	171.60	174.96	168.06	174.96
2130	NYSE	DSS	Fri, Nov 15, 2019	192.42	192.42	168.00	171.60
2129	NYSE	DSS	Thu, Nov 14, 2019	192.00	197.88	186.00	188.22
2128	NYSE	DSS	Wed, Nov 13, 2019	195.30	202.14	184.80	188.88
2127	NYSE	DSS	Tue, Nov 12, 2019	195.96	203.88	181.56	195.00
2126	NYSE	DSS	Mon, Nov 11, 2019	198.00	210.00	195.00	203.94
2125	NYSE	DSS	Fri, Nov 8, 2019	192.60	203.82	188.37	200.16
2124	NYSE	DSS	Thu, Nov 7, 2019	202.80	211.98	192.00	196.20
2123	NYSE	DSS	Wed, Nov 6, 2019	226.86	237.60	210.00	213.66
2122	NYSE	DSS	Tue, Nov 5, 2019	207.00	216.00	201.00	208.44
2121	NYSE	DSS	Mon, Nov 4, 2019	189.60	216.00	182.22	203.94
2120	NYSE	DSS	Fri, Nov 1, 2019	156.00	221.76	156.00	180.90
2119	NYSE	DSS	Thu, Oct 31, 2019	162.00	171.30	162.00	165.54
2118	NYSE	DSS	Wed, Oct 30, 2019	184.38	185.40	150.12	153.54
2117	NYSE	DSS	Tue, Oct 29, 2019	183.60	191.52	168.06	182.22
2116	NYSE	DSS	Mon, Oct 28, 2019	199.44	200.10	180.00	191.94
2115	NYSE	DSS	Fri, Oct 25, 2019	203.10	215.64	186.00	197.58
2114	NYSE	DSS	Thu, Oct 24, 2019	209.40	209.40	198.60	202.62
2113	NYSE	DSS	Wed, Oct 23, 2019	199.20	214.98	195.00	204.30
2112	NYSE	DSS	Tue, Oct 22, 2019	208.80	208.80	198.06	201.42
2111	NYSE	DSS	Mon, Oct 21, 2019	211.20	221.42	192.84	204.00
2110	NYSE	DSS	Fri, Oct 18, 2019	204.00	221.94	204.00	221.94
2109	NYSE	DSS	Thu, Oct 17, 2019	216.00	216.00	193.50	204.00
2108	NYSE	DSS	Wed, Oct 16, 2019	222.00	228.00	199.50	210.00
2107	NYSE	DSS	Tue, Oct 15, 2019	229.20	234.00	207.12	221.94
2106	NYSE	DSS	Mon, Oct 14, 2019	221.88	240.00	221.88	237.48
2105	NYSE	DSS	Fri, Oct 11, 2019	230.40	234.00	210.12	221.88
2104	NYSE	DSS	Thu, Oct 10, 2019	219.90	276.00	204.06	224.04
2103	NYSE	DSS	Wed, Oct 9, 2019	228.60	240.00	202.86	226.68
2102	NYSE	DSS	Tue, Oct 8, 2019	210.00	236.22	210.00	233.10
2101	NYSE	DSS	Mon, Oct 7, 2019	214.50	217.08	198.00	204.24
2100	NYSE	DSS	Fri, Oct 4, 2019	234.00	234.00	205.80	216.00
2099	NYSE	DSS	Thu, Oct 3, 2019	210.00	228.00	203.70	213.00
2098	NYSE	DSS	Wed, Oct 2, 2019	233.40	233.40	198.00	212.34
2097	NYSE	DSS	Tue, Oct 1, 2019	231.00	232.50	222.90	228.96
2096	NYSE	DSS	Mon, Sep 30, 2019	217.86	230.70	191.94	230.70
2095	NYSE	DSS	Fri, Sep 27, 2019	222.00	224.94	211.50	222.36
2094	NYSE	DSS	Thu, Sep 26, 2019	234.00	234.00	210.60	224.94
2093	NYSE	DSS	Wed, Sep 25, 2019	239.82	239.82	225.60	227.46
2092	NYSE	DSS	Tue, Sep 24, 2019	234.30	237.90	222.00	235.74
2091	NYSE	DSS	Mon, Sep 23, 2019	237.90	237.90	218.10	231.06
2090	NYSE	DSS	Fri, Sep 20, 2019	233.94	239.82	230.10	239.82
2089	NYSE	DSS	Thu, Sep 19, 2019	217.20	233.16	216.30	233.16
2088	NYSE	DSS	Wed, Sep 18, 2019	228.90	232.44	210.48	223.32
2087	NYSE	DSS	Tue, Sep 17, 2019	252.00	252.00	228.00	228.00
2086	NYSE	DSS	Mon, Sep 16, 2019	251.88	251.88	234.00	240.00
2085	NYSE	DSS	Fri, Sep 13, 2019	246.00	246.78	234.00	239.94
2084	NYSE	DSS	Thu, Sep 12, 2019	252.00	252.00	240.00	245.94
2083	NYSE	DSS	Wed, Sep 11, 2019	252.00	252.00	239.13	246.00
2082	NYSE	DSS	Tue, Sep 10, 2019	244.14	252.00	240.12	248.46
2081	NYSE	DSS	Mon, Sep 9, 2019	234.00	249.90	229.50	238.20
2080	NYSE	DSS	Fri, Sep 6, 2019	252.00	252.00	237.00	252.00
2079	NYSE	DSS	Thu, Sep 5, 2019	247.68	250.98	235.56	250.98
2078	NYSE	DSS	Wed, Sep 4, 2019	240.96	252.00	237.00	240.72
2077	NYSE	DSS	Tue, Sep 3, 2019	256.56	256.56	236.34	240.00
2076	NYSE	DSS	Fri, Aug 30, 2019	257.40	257.40	246.00	250.32
2075	NYSE	DSS	Thu, Aug 29, 2019	252.00	257.40	241.20	244.44
2074	NYSE	DSS	Wed, Aug 28, 2019	244.20	250.20	241.86	250.20
2073	NYSE	DSS	Tue, Aug 27, 2019	252.00	264.00	241.62	243.90
2072	NYSE	DSS	Mon, Aug 26, 2019	264.00	264.00	242.46	250.02
2071	NYSE	DSS	Fri, Aug 23, 2019	250.80	264.00	231.06	259.74
2070	NYSE	DSS	Thu, Aug 22, 2019	229.50	264.00	229.50	244.98
2069	NYSE	DSS	Wed, Aug 21, 2019	252.00	252.00	229.50	242.10
2068	NYSE	DSS	Tue, Aug 20, 2019	252.00	252.00	234.00	240.06
2067	NYSE	DSS	Mon, Aug 19, 2019	240.06	252.00	228.00	234.00
2066	NYSE	DSS	Fri, Aug 16, 2019	238.92	252.00	234.54	246.00
2065	NYSE	DSS	Thu, Aug 15, 2019	239.28	246.00	234.00	234.00
2064	NYSE	DSS	Wed, Aug 14, 2019	252.00	253.68	216.00	237.72
2063	NYSE	DSS	Tue, Aug 13, 2019	246.00	258.00	228.30	252.00
2062	NYSE	DSS	Mon, Aug 12, 2019	251.40	257.40	210.00	243.06
2061	NYSE	DSS	Fri, Aug 9, 2019	248.40	258.00	240.00	253.60
2060	NYSE	DSS	Thu, Aug 8, 2019	237.48	252.00	233.28	249.00
2059	NYSE	DSS	Wed, Aug 7, 2019	241.80	245.88	228.00	237.24
2058	NYSE	DSS	Tue, Aug 6, 2019	229.68	248.40	228.00	246.00
2057	NYSE	DSS	Mon, Aug 5, 2019	249.00	249.00	204.36	234.30
2056	NYSE	DSS	Fri, Aug 2, 2019	256.92	257.94	249.00	250.68
2055	NYSE	DSS	Thu, Aug 1, 2019	264.00	270.00	252.12	253.02
2054	NYSE	DSS	Wed, Jul 31, 2019	252.00	279.30	248.18	266.40
2053	NYSE	DSS	Tue, Jul 30, 2019	253.86	257.40	247.86	252.00
2052	NYSE	DSS	Mon, Jul 29, 2019	251.40	258.00	241.74	249.06
2051	NYSE	DSS	Fri, Jul 26, 2019	234.06	253.14	234.06	248.70
2050	NYSE	DSS	Thu, Jul 25, 2019	261.00	261.00	246.00	246.00
2049	NYSE	DSS	Wed, Jul 24, 2019	251.88	261.60	246.00	261.60
2048	NYSE	DSS	Tue, Jul 23, 2019	254.28	258.30	240.00	253.80
2047	NYSE	DSS	Mon, Jul 22, 2019	255.84	269.94	251.34	257.29
2046	NYSE	DSS	Fri, Jul 19, 2019	276.00	279.06	246.60	250.32
2045	NYSE	DSS	Thu, Jul 18, 2019	294.00	312.00	276.06	281.94
2044	NYSE	DSS	Wed, Jul 17, 2019	283.86	284.27	270.00	276.00
2043	NYSE	DSS	Tue, Jul 16, 2019	290.40	298.50	282.00	283.86
2042	NYSE	DSS	Mon, Jul 15, 2019	276.06	297.00	276.06	294.00
2041	NYSE	DSS	Fri, Jul 12, 2019	286.80	291.00	282.06	285.60
2040	NYSE	DSS	Thu, Jul 11, 2019	292.80	292.80	282.00	284.64
2039	NYSE	DSS	Wed, Jul 10, 2019	293.46	301.50	285.44	287.88
2038	NYSE	DSS	Tue, Jul 9, 2019	293.16	300.00	293.16	293.46
2037	NYSE	DSS	Mon, Jul 8, 2019	304.74	304.74	291.06	297.06
2036	NYSE	DSS	Fri, Jul 5, 2019	300.00	300.00	284.10	299.28
2035	NYSE	DSS	Wed, Jul 3, 2019	303.24	303.24	286.80	288.00
2034	NYSE	DSS	Tue, Jul 2, 2019	297.06	299.94	282.60	289.26
2033	NYSE	DSS	Mon, Jul 1, 2019	294.00	305.40	294.00	297.06
2032	NYSE	DSS	Fri, Jun 28, 2019	299.88	300.00	291.24	299.94
2031	NYSE	DSS	Thu, Jun 27, 2019	291.00	299.64	288.00	298.50
2030	NYSE	DSS	Wed, Jun 26, 2019	293.40	306.60	282.06	292.80
2029	NYSE	DSS	Tue, Jun 25, 2019	300.00	306.00	288.00	291.61
2028	NYSE	DSS	Mon, Jun 24, 2019	286.20	306.00	282.00	303.00
2027	NYSE	DSS	Fri, Jun 21, 2019	297.00	297.00	282.00	282.00
2026	NYSE	DSS	Thu, Jun 20, 2019	283.80	295.50	283.80	283.80
2025	NYSE	DSS	Wed, Jun 19, 2019	288.18	296.40	282.00	282.00
2024	NYSE	DSS	Tue, Jun 18, 2019	285.42	297.00	279.00	292.20
2023	NYSE	DSS	Mon, Jun 17, 2019	283.80	288.96	280.62	283.14
2022	NYSE	DSS	Fri, Jun 14, 2019	291.60	293.40	277.50	284.40
2021	NYSE	DSS	Thu, Jun 13, 2019	270.30	294.60	270.00	290.40
2020	NYSE	DSS	Wed, Jun 12, 2019	282.60	283.62	264.00	264.60
2019	NYSE	DSS	Tue, Jun 11, 2019	300.00	300.00	279.90	285.00
2018	NYSE	DSS	Mon, Jun 10, 2019	287.40	296.40	283.80	294.06
2017	NYSE	DSS	Fri, Jun 7, 2019	300.00	300.00	282.00	282.00
2016	NYSE	DSS	Thu, Jun 6, 2019	296.70	296.70	277.20	277.20
2015	NYSE	DSS	Wed, Jun 5, 2019	540.00	567.60	489.69	497.04
2014	NYSE	DSS	Tue, Jun 4, 2019	594.00	606.00	546.00	546.00
2013	NYSE	DSS	Mon, Jun 3, 2019	594.00	594.00	570.00	573.00
2012	NYSE	DSS	Fri, May 31, 2019	612.00	618.00	588.00	600.00
2011	NYSE	DSS	Thu, May 30, 2019	630.00	651.90	612.00	612.00
2010	NYSE	DSS	Wed, May 29, 2019	618.00	642.00	588.00	642.00
2009	NYSE	DSS	Tue, May 28, 2019	600.00	622.68	596.04	606.00
2008	NYSE	DSS	Fri, May 24, 2019	582.60	612.00	582.60	612.00
2007	NYSE	DSS	Thu, May 23, 2019	606.00	624.00	576.00	582.00
2006	NYSE	DSS	Wed, May 22, 2019	648.00	648.00	600.00	618.00
2005	NYSE	DSS	Tue, May 21, 2019	630.00	648.00	614.40	648.00
2004	NYSE	DSS	Mon, May 20, 2019	672.00	672.00	612.00	618.00
2003	NYSE	DSS	Fri, May 17, 2019	630.00	690.00	612.00	672.00
2002	NYSE	DSS	Thu, May 16, 2019	642.00	660.00	624.00	630.00
2001	NYSE	DSS	Wed, May 15, 2019	720.00	720.00	606.00	642.00
2000	NYSE	DSS	Tue, May 14, 2019	678.00	720.00	666.12	720.00
1999	NYSE	DSS	Mon, May 13, 2019	690.00	720.00	666.00	666.00
1998	NYSE	DSS	Fri, May 10, 2019	714.00	720.00	666.00	720.00
1997	NYSE	DSS	Thu, May 9, 2019	705.84	720.00	666.00	681.24
1996	NYSE	DSS	Wed, May 8, 2019	725.40	725.40	678.00	702.06
1995	NYSE	DSS	Tue, May 7, 2019	753.00	753.00	720.00	720.06
1994	NYSE	DSS	Mon, May 6, 2019	768.00	768.00	738.00	744.00
1993	NYSE	DSS	Fri, May 3, 2019	756.00	773.82	747.00	773.82
1992	NYSE	DSS	Thu, May 2, 2019	726.00	774.00	726.00	760.26
1991	NYSE	DSS	Wed, May 1, 2019	780.00	798.00	726.00	738.00
1990	NYSE	DSS	Tue, Apr 30, 2019	792.00	809.28	780.00	786.00
1989	NYSE	DSS	Mon, Apr 29, 2019	774.00	807.00	768.00	788.22
1988	NYSE	DSS	Fri, Apr 26, 2019	834.00	834.00	774.00	774.00
1987	NYSE	DSS	Thu, Apr 25, 2019	756.00	840.00	732.00	840.00
1986	NYSE	DSS	Wed, Apr 24, 2019	762.00	858.00	726.00	780.00
1985	NYSE	DSS	Tue, Apr 23, 2019	690.00	714.00	683.70	690.00
1984	NYSE	DSS	Mon, Apr 22, 2019	702.00	708.00	684.00	684.00
1983	NYSE	DSS	Thu, Apr 18, 2019	672.00	720.00	636.00	720.00
1982	NYSE	DSS	Wed, Apr 17, 2019	696.00	696.00	660.00	660.00
1981	NYSE	DSS	Tue, Apr 16, 2019	708.00	708.00	684.00	696.00
1980	NYSE	DSS	Mon, Apr 15, 2019	714.00	734.34	660.00	714.00
1979	NYSE	DSS	Fri, Apr 12, 2019	708.00	738.00	708.00	719.94
1978	NYSE	DSS	Thu, Apr 11, 2019	750.00	756.00	696.00	708.00
1977	NYSE	DSS	Wed, Apr 10, 2019	756.00	762.00	732.00	732.00
1976	NYSE	DSS	Tue, Apr 9, 2019	750.00	762.00	738.00	762.00
1975	NYSE	DSS	Mon, Apr 8, 2019	786.00	804.00	708.00	744.00
1974	NYSE	DSS	Fri, Apr 5, 2019	756.00	792.00	750.96	792.00
1973	NYSE	DSS	Thu, Apr 4, 2019	762.00	762.00	726.00	756.00
1972	NYSE	DSS	Wed, Apr 3, 2019	768.00	786.00	750.00	756.00
1971	NYSE	DSS	Tue, Apr 2, 2019	786.00	791.94	750.00	762.00
1970	NYSE	DSS	Mon, Apr 1, 2019	780.00	810.00	768.00	798.00
1969	NYSE	DSS	Fri, Mar 29, 2019	816.00	852.00	760.62	780.00
1968	NYSE	DSS	Thu, Mar 28, 2019	780.00	846.00	768.00	816.00
1967	NYSE	DSS	Wed, Mar 27, 2019	774.00	786.00	738.00	786.00
1966	NYSE	DSS	Tue, Mar 26, 2019	720.00	775.80	720.00	762.00
1965	NYSE	DSS	Mon, Mar 25, 2019	762.00	792.00	720.00	720.00
1964	NYSE	DSS	Fri, Mar 22, 2019	792.00	804.00	750.00	775.26
1963	NYSE	DSS	Thu, Mar 21, 2019	834.00	847.08	780.00	798.00
1962	NYSE	DSS	Wed, Mar 20, 2019	834.00	871.38	822.00	852.00
1961	NYSE	DSS	Tue, Mar 19, 2019	840.00	864.00	816.00	828.00
1960	NYSE	DSS	Mon, Mar 18, 2019	834.00	882.00	822.00	882.00
1959	NYSE	DSS	Fri, Mar 15, 2019	882.00	882.00	822.00	834.00
1958	NYSE	DSS	Thu, Mar 14, 2019	816.00	888.00	804.00	888.00
1957	NYSE	DSS	Wed, Mar 13, 2019	846.00	852.00	792.00	822.00
1956	NYSE	DSS	Tue, Mar 12, 2019	912.00	912.00	792.00	810.00
1955	NYSE	DSS	Mon, Mar 11, 2019	810.00	936.00	768.00	828.00
1954	NYSE	DSS	Fri, Mar 8, 2019	768.00	840.00	762.60	804.00
1953	NYSE	DSS	Thu, Mar 7, 2019	864.00	870.00	756.00	768.00
1952	NYSE	DSS	Wed, Mar 6, 2019	972.00	1044.00	834.00	870.00
1951	NYSE	DSS	Tue, Mar 5, 2019	774.00	1194.00	702.00	1020.00
1950	NYSE	DSS	Mon, Mar 4, 2019	612.00	633.18	600.00	624.00
1949	NYSE	DSS	Fri, Mar 1, 2019	584.94	621.36	584.94	606.00
1948	NYSE	DSS	Thu, Feb 28, 2019	612.00	660.00	540.00	582.30
1947	NYSE	DSS	Wed, Feb 27, 2019	600.00	606.00	582.00	588.00
1946	NYSE	DSS	Tue, Feb 26, 2019	630.00	642.00	591.36	612.00
1945	NYSE	DSS	Mon, Feb 25, 2019	636.00	657.06	618.00	630.00
1944	NYSE	DSS	Fri, Feb 22, 2019	630.00	666.00	630.00	666.00
1943	NYSE	DSS	Thu, Feb 21, 2019	660.00	666.00	608.28	624.00
1942	NYSE	DSS	Wed, Feb 20, 2019	672.00	702.00	654.00	654.00
1941	NYSE	DSS	Tue, Feb 19, 2019	666.00	708.00	660.00	678.00
1940	NYSE	DSS	Fri, Feb 15, 2019	672.00	690.00	660.00	666.00
1939	NYSE	DSS	Thu, Feb 14, 2019	678.00	690.00	648.00	672.00
1938	NYSE	DSS	Wed, Feb 13, 2019	696.00	696.00	672.00	690.00
1937	NYSE	DSS	Tue, Feb 12, 2019	678.00	696.00	666.00	696.00
1936	NYSE	DSS	Mon, Feb 11, 2019	678.00	702.00	648.00	666.00
1935	NYSE	DSS	Fri, Feb 8, 2019	702.00	702.00	678.00	678.00
1934	NYSE	DSS	Thu, Feb 7, 2019	696.00	726.00	684.00	726.00
1933	NYSE	DSS	Wed, Feb 6, 2019	690.00	726.00	690.00	696.00
1932	NYSE	DSS	Tue, Feb 5, 2019	720.00	732.00	690.00	690.00
1931	NYSE	DSS	Mon, Feb 4, 2019	684.00	720.00	648.06	720.00
1930	NYSE	DSS	Fri, Feb 1, 2019	690.00	690.00	636.00	672.00
1929	NYSE	DSS	Thu, Jan 31, 2019	624.00	684.00	600.00	666.00
1928	NYSE	DSS	Wed, Jan 30, 2019	593.64	624.00	583.26	618.00
1927	NYSE	DSS	Tue, Jan 29, 2019	599.76	612.00	570.00	581.04
1926	NYSE	DSS	Mon, Jan 28, 2019	593.40	616.62	576.00	588.00
1925	NYSE	DSS	Fri, Jan 25, 2019	582.00	612.00	570.00	582.06
1924	NYSE	DSS	Thu, Jan 24, 2019	587.40	594.00	576.60	576.60
1923	NYSE	DSS	Wed, Jan 23, 2019	582.00	594.00	564.00	569.94
1922	NYSE	DSS	Tue, Jan 22, 2019	586.68	586.68	558.00	564.00
1921	NYSE	DSS	Fri, Jan 18, 2019	561.00	576.12	540.00	564.00
1920	NYSE	DSS	Thu, Jan 17, 2019	552.00	563.30	543.24	555.00
1919	NYSE	DSS	Wed, Jan 16, 2019	558.00	558.00	534.07	546.00
1918	NYSE	DSS	Tue, Jan 15, 2019	540.00	546.06	528.00	546.06
1917	NYSE	DSS	Mon, Jan 14, 2019	541.86	552.00	510.06	516.00
1916	NYSE	DSS	Fri, Jan 11, 2019	524.64	537.00	516.00	516.06
1915	NYSE	DSS	Thu, Jan 10, 2019	528.00	552.00	507.00	507.00
1914	NYSE	DSS	Wed, Jan 9, 2019	558.00	558.00	522.00	525.90
1913	NYSE	DSS	Tue, Jan 8, 2019	557.94	557.94	463.56	549.18
1912	NYSE	DSS	Mon, Jan 7, 2019	540.00	552.00	520.45	547.56
1911	NYSE	DSS	Fri, Jan 4, 2019	510.00	533.82	498.00	522.00
1910	NYSE	DSS	Thu, Jan 3, 2019	492.00	506.88	450.00	503.88
1909	NYSE	DSS	Wed, Jan 2, 2019	460.20	478.86	453.64	478.86
1908	NYSE	DSS	Mon, Dec 31, 2018	442.20	468.00	420.00	439.56
1907	NYSE	DSS	Fri, Dec 28, 2018	420.00	432.00	402.00	426.00
1906	NYSE	DSS	Thu, Dec 27, 2018	440.68	450.00	372.00	402.00
1905	NYSE	DSS	Wed, Dec 26, 2018	390.00	450.00	390.00	432.00
1904	NYSE	DSS	Mon, Dec 24, 2018	468.00	468.00	383.94	402.00
1903	NYSE	DSS	Fri, Dec 21, 2018	468.00	478.12	426.00	447.60
1902	NYSE	DSS	Thu, Dec 20, 2018	468.60	535.62	429.00	451.80
1901	NYSE	DSS	Wed, Dec 19, 2018	474.00	515.60	450.00	469.20
1900	NYSE	DSS	Tue, Dec 18, 2018	449.40	449.40	427.86	441.60
1899	NYSE	DSS	Mon, Dec 17, 2018	480.60	504.00	431.15	432.00
1898	NYSE	DSS	Fri, Dec 14, 2018	510.00	516.06	480.60	480.60
1897	NYSE	DSS	Thu, Dec 13, 2018	537.24	537.24	480.30	510.00
1896	NYSE	DSS	Wed, Dec 12, 2018	534.00	539.28	518.40	534.00
1895	NYSE	DSS	Tue, Dec 11, 2018	545.94	565.80	518.40	518.40
1894	NYSE	DSS	Mon, Dec 10, 2018	594.00	594.00	540.00	540.00
1893	NYSE	DSS	Fri, Dec 7, 2018	540.00	567.00	540.00	540.00
1892	NYSE	DSS	Thu, Dec 6, 2018	534.00	592.68	534.00	540.00
1891	NYSE	DSS	Tue, Dec 4, 2018	590.10	596.10	558.00	558.00
1890	NYSE	DSS	Mon, Dec 3, 2018	588.00	630.00	588.00	596.94
1889	NYSE	DSS	Fri, Nov 30, 2018	594.00	618.06	564.34	582.00
1888	NYSE	DSS	Thu, Nov 29, 2018	546.78	576.11	528.00	570.00
1887	NYSE	DSS	Wed, Nov 28, 2018	522.78	576.00	522.78	569.88
1886	NYSE	DSS	Tue, Nov 27, 2018	576.00	600.00	522.95	528.00
1885	NYSE	DSS	Mon, Nov 26, 2018	545.72	587.58	543.36	575.82
1884	NYSE	DSS	Fri, Nov 23, 2018	525.84	578.84	525.84	566.21
1883	NYSE	DSS	Wed, Nov 21, 2018	510.00	534.00	510.00	533.28
1882	NYSE	DSS	Tue, Nov 20, 2018	540.00	540.00	495.06	510.00
1881	NYSE	DSS	Mon, Nov 19, 2018	559.20	583.20	522.78	534.60
1880	NYSE	DSS	Fri, Nov 16, 2018	592.80	599.70	552.00	552.00
1879	NYSE	DSS	Thu, Nov 15, 2018	606.00	636.00	564.06	598.20
1878	NYSE	DSS	Wed, Nov 14, 2018	780.00	780.00	648.00	684.00
1877	NYSE	DSS	Tue, Nov 13, 2018	666.00	780.00	630.00	720.00
1876	NYSE	DSS	Mon, Nov 12, 2018	624.00	690.00	624.00	672.00
1875	NYSE	DSS	Fri, Nov 9, 2018	660.00	660.00	612.00	618.00
1874	NYSE	DSS	Thu, Nov 8, 2018	756.00	774.00	666.00	690.00
1873	NYSE	DSS	Wed, Nov 7, 2018	624.00	828.00	624.00	798.00
1872	NYSE	DSS	Tue, Nov 6, 2018	630.00	660.00	612.00	630.00
1871	NYSE	DSS	Mon, Nov 5, 2018	606.00	870.00	591.96	624.00
1870	NYSE	DSS	Fri, Nov 2, 2018	624.00	624.00	582.06	588.00
1869	NYSE	DSS	Thu, Nov 1, 2018	630.00	648.00	609.06	612.00
1868	NYSE	DSS	Wed, Oct 31, 2018	630.00	645.12	612.00	630.00
1867	NYSE	DSS	Tue, Oct 30, 2018	606.00	630.00	600.06	618.00
1866	NYSE	DSS	Mon, Oct 29, 2018	606.00	612.00	581.82	581.82
1865	NYSE	DSS	Fri, Oct 26, 2018	600.00	606.00	600.00	606.00
1864	NYSE	DSS	Thu, Oct 25, 2018	612.06	618.00	600.00	600.00
1863	NYSE	DSS	Wed, Oct 24, 2018	618.06	618.06	606.06	618.00
1862	NYSE	DSS	Tue, Oct 23, 2018	612.00	618.00	612.00	618.00
1861	NYSE	DSS	Mon, Oct 22, 2018	620.64	620.64	606.00	606.00
1860	NYSE	DSS	Fri, Oct 19, 2018	627.18	630.00	619.50	624.00
1859	NYSE	DSS	Thu, Oct 18, 2018	630.00	636.00	606.00	606.00
1858	NYSE	DSS	Wed, Oct 17, 2018	606.06	630.00	606.06	630.00
1857	NYSE	DSS	Tue, Oct 16, 2018	614.82	642.00	600.00	621.00
1856	NYSE	DSS	Mon, Oct 15, 2018	628.32	630.00	618.00	618.00
1855	NYSE	DSS	Fri, Oct 12, 2018	636.00	642.00	606.00	642.00
1854	NYSE	DSS	Thu, Oct 11, 2018	651.24	660.00	606.00	606.00
1853	NYSE	DSS	Wed, Oct 10, 2018	654.06	666.00	642.00	642.00
1852	NYSE	DSS	Tue, Oct 9, 2018	674.52	684.00	654.00	654.00
1851	NYSE	DSS	Mon, Oct 8, 2018	650.88	684.00	630.00	678.00
1850	NYSE	DSS	Fri, Oct 5, 2018	654.00	660.00	648.60	654.00
1849	NYSE	DSS	Thu, Oct 4, 2018	642.00	654.00	642.00	654.00
1848	NYSE	DSS	Wed, Oct 3, 2018	606.00	654.00	606.00	624.00
1847	NYSE	DSS	Tue, Oct 2, 2018	636.00	648.00	601.62	606.00
1846	NYSE	DSS	Mon, Oct 1, 2018	654.00	654.00	636.00	636.00
1845	NYSE	DSS	Fri, Sep 28, 2018	636.00	654.00	631.26	636.00
1844	NYSE	DSS	Thu, Sep 27, 2018	645.24	665.46	645.24	653.04
1843	NYSE	DSS	Wed, Sep 26, 2018	606.00	654.00	606.00	654.00
1842	NYSE	DSS	Tue, Sep 25, 2018	630.00	630.00	600.00	600.00
1841	NYSE	DSS	Mon, Sep 24, 2018	636.00	636.00	600.00	600.00
1840	NYSE	DSS	Fri, Sep 21, 2018	654.00	696.00	576.00	576.00
1839	NYSE	DSS	Thu, Sep 20, 2018	648.00	696.00	648.00	648.00
1838	NYSE	DSS	Wed, Sep 19, 2018	666.00	690.00	648.00	648.00
1837	NYSE	DSS	Tue, Sep 18, 2018	689.94	689.94	618.00	663.00
1836	NYSE	DSS	Mon, Sep 17, 2018	696.00	738.00	600.00	648.00
1835	NYSE	DSS	Fri, Sep 14, 2018	696.00	738.00	696.00	696.00
1834	NYSE	DSS	Thu, Sep 13, 2018	720.00	750.00	696.00	708.00
1833	NYSE	DSS	Wed, Sep 12, 2018	726.90	756.00	714.00	750.00
1832	NYSE	DSS	Tue, Sep 11, 2018	702.00	750.00	702.00	732.00
1831	NYSE	DSS	Mon, Sep 10, 2018	726.00	756.00	696.00	696.00
1830	NYSE	DSS	Fri, Sep 7, 2018	732.00	762.00	714.00	732.00
1829	NYSE	DSS	Thu, Sep 6, 2018	762.06	780.00	726.00	726.00
1828	NYSE	DSS	Wed, Sep 5, 2018	774.00	804.00	750.00	756.00
1827	NYSE	DSS	Tue, Sep 4, 2018	750.00	780.00	750.00	768.00
1826	NYSE	DSS	Fri, Aug 31, 2018	762.00	774.00	738.00	738.00
1825	NYSE	DSS	Thu, Aug 30, 2018	762.00	780.00	756.00	756.00
1824	NYSE	DSS	Wed, Aug 29, 2018	780.00	792.00	762.00	762.00
1823	NYSE	DSS	Tue, Aug 28, 2018	786.00	804.00	780.00	780.00
1822	NYSE	DSS	Mon, Aug 27, 2018	774.00	810.00	768.00	780.00
1821	NYSE	DSS	Fri, Aug 24, 2018	756.00	768.00	750.00	750.00
1820	NYSE	DSS	Thu, Aug 23, 2018	762.00	768.06	744.00	744.00
1819	NYSE	DSS	Wed, Aug 22, 2018	762.00	774.00	759.24	768.00
1818	NYSE	DSS	Tue, Aug 21, 2018	750.84	762.00	744.00	744.00
1817	NYSE	DSS	Mon, Aug 20, 2018	744.00	750.00	738.00	738.00
1816	NYSE	DSS	Fri, Aug 17, 2018	786.00	792.00	750.00	750.00
1815	NYSE	DSS	Thu, Aug 16, 2018	858.00	858.00	780.00	786.00
1814	NYSE	DSS	Wed, Aug 15, 2018	930.00	966.00	786.00	820.62
1813	NYSE	DSS	Tue, Aug 14, 2018	899.40	912.00	894.00	894.00
1812	NYSE	DSS	Mon, Aug 13, 2018	900.00	912.00	888.00	888.00
1811	NYSE	DSS	Fri, Aug 10, 2018	871.74	894.00	871.74	894.00
1810	NYSE	DSS	Thu, Aug 9, 2018	876.00	888.00	858.06	864.00
1809	NYSE	DSS	Wed, Aug 8, 2018	900.00	906.00	882.00	882.00
1808	NYSE	DSS	Tue, Aug 7, 2018	906.00	912.00	876.00	888.00
1807	NYSE	DSS	Mon, Aug 6, 2018	930.00	963.00	870.00	894.00
1806	NYSE	DSS	Fri, Aug 3, 2018	906.00	918.00	870.00	876.00
1805	NYSE	DSS	Thu, Aug 2, 2018	900.00	936.00	900.00	900.00
1804	NYSE	DSS	Wed, Aug 1, 2018	894.00	931.50	894.00	918.00
1803	NYSE	DSS	Tue, Jul 31, 2018	882.00	934.98	882.00	894.00
1802	NYSE	DSS	Mon, Jul 30, 2018	876.00	888.00	876.00	888.00
1801	NYSE	DSS	Fri, Jul 27, 2018	858.90	900.00	843.72	870.00
1800	NYSE	DSS	Thu, Jul 26, 2018	888.00	894.00	861.00	870.00
1799	NYSE	DSS	Wed, Jul 25, 2018	828.00	888.00	828.00	852.00
1798	NYSE	DSS	Tue, Jul 24, 2018	822.00	846.00	822.00	828.00
1797	NYSE	DSS	Mon, Jul 23, 2018	828.00	840.00	804.06	816.00
1796	NYSE	DSS	Fri, Jul 20, 2018	810.00	846.00	799.20	828.00
1795	NYSE	DSS	Thu, Jul 19, 2018	819.00	864.00	810.00	810.00
1794	NYSE	DSS	Wed, Jul 18, 2018	840.36	840.36	802.80	816.00
1793	NYSE	DSS	Tue, Jul 17, 2018	810.00	858.00	780.06	832.74
1792	NYSE	DSS	Mon, Jul 16, 2018	828.00	834.60	797.82	810.00
1791	NYSE	DSS	Fri, Jul 13, 2018	810.00	834.00	780.00	810.00
1790	NYSE	DSS	Thu, Jul 12, 2018	804.12	834.00	780.00	816.00
1789	NYSE	DSS	Wed, Jul 11, 2018	816.00	822.00	798.00	805.62
1788	NYSE	DSS	Tue, Jul 10, 2018	870.00	881.40	810.00	810.00
1787	NYSE	DSS	Mon, Jul 9, 2018	786.00	882.00	786.00	858.00
1786	NYSE	DSS	Fri, Jul 6, 2018	780.00	840.00	768.00	774.00
1785	NYSE	DSS	Thu, Jul 5, 2018	768.00	780.00	768.00	774.00
1784	NYSE	DSS	Tue, Jul 3, 2018	774.00	780.00	762.00	768.00
1783	NYSE	DSS	Mon, Jul 2, 2018	768.00	804.00	762.00	777.00
1782	NYSE	DSS	Fri, Jun 29, 2018	798.00	828.00	756.00	768.00
1781	NYSE	DSS	Thu, Jun 28, 2018	773.94	810.00	750.00	792.00
1780	NYSE	DSS	Wed, Jun 27, 2018	780.00	792.00	762.00	774.00
1779	NYSE	DSS	Tue, Jun 26, 2018	750.06	789.00	750.00	762.00
1778	NYSE	DSS	Mon, Jun 25, 2018	750.00	774.00	750.00	750.00
1777	NYSE	DSS	Fri, Jun 22, 2018	780.00	780.00	749.40	756.00
1776	NYSE	DSS	Thu, Jun 21, 2018	758.28	792.00	750.00	762.00
1775	NYSE	DSS	Wed, Jun 20, 2018	762.00	798.00	762.00	774.00
1774	NYSE	DSS	Tue, Jun 19, 2018	782.34	798.60	750.00	762.00
1773	NYSE	DSS	Mon, Jun 18, 2018	780.00	810.00	780.00	786.00
1772	NYSE	DSS	Fri, Jun 15, 2018	816.00	822.00	780.00	780.00
1771	NYSE	DSS	Thu, Jun 14, 2018	840.00	840.00	774.00	804.00
1770	NYSE	DSS	Wed, Jun 13, 2018	810.00	870.00	810.00	846.00
1769	NYSE	DSS	Tue, Jun 12, 2018	798.00	834.00	786.00	798.00
1768	NYSE	DSS	Mon, Jun 11, 2018	930.00	930.00	786.00	822.00
1767	NYSE	DSS	Fri, Jun 8, 2018	936.00	947.40	923.46	942.00
1766	NYSE	DSS	Thu, Jun 7, 2018	960.00	989.46	930.00	930.00
1765	NYSE	DSS	Wed, Jun 6, 2018	996.00	1032.00	948.00	966.00
1764	NYSE	DSS	Tue, Jun 5, 2018	954.00	1098.00	954.00	1032.00
1763	NYSE	DSS	Mon, Jun 4, 2018	942.00	942.00	924.00	930.00
1762	NYSE	DSS	Fri, Jun 1, 2018	928.14	945.54	906.00	924.00
1761	NYSE	DSS	Thu, May 31, 2018	888.00	937.44	888.00	900.00
1760	NYSE	DSS	Wed, May 30, 2018	882.00	912.00	870.00	882.00
1759	NYSE	DSS	Tue, May 29, 2018	900.00	912.00	864.00	882.00
1758	NYSE	DSS	Fri, May 25, 2018	936.00	936.00	870.00	888.00
1757	NYSE	DSS	Thu, May 24, 2018	864.00	960.00	858.00	948.00
1756	NYSE	DSS	Wed, May 23, 2018	888.00	894.00	864.00	870.00
1755	NYSE	DSS	Tue, May 22, 2018	864.00	888.00	858.00	876.00
1754	NYSE	DSS	Mon, May 21, 2018	894.00	923.94	858.00	858.00
1753	NYSE	DSS	Fri, May 18, 2018	828.00	948.00	804.00	900.00
1752	NYSE	DSS	Thu, May 17, 2018	786.00	833.40	786.00	822.00
1751	NYSE	DSS	Wed, May 16, 2018	750.00	804.00	750.00	780.00
1750	NYSE	DSS	Tue, May 15, 2018	774.00	804.00	756.00	786.00
1749	NYSE	DSS	Mon, May 14, 2018	762.00	774.00	750.00	774.00
1748	NYSE	DSS	Fri, May 11, 2018	762.00	765.90	747.00	756.00
1747	NYSE	DSS	Thu, May 10, 2018	738.00	756.00	738.00	756.00
1746	NYSE	DSS	Wed, May 9, 2018	740.82	762.00	738.00	744.00
1745	NYSE	DSS	Tue, May 8, 2018	750.06	774.00	738.00	744.00
1744	NYSE	DSS	Mon, May 7, 2018	744.00	762.00	720.90	750.00
1743	NYSE	DSS	Fri, May 4, 2018	750.00	762.00	732.90	744.00
1742	NYSE	DSS	Thu, May 3, 2018	738.00	774.00	720.00	744.00
1741	NYSE	DSS	Wed, May 2, 2018	720.00	771.00	720.00	732.00
1740	NYSE	DSS	Tue, May 1, 2018	720.00	750.00	714.00	726.00
1739	NYSE	DSS	Mon, Apr 30, 2018	721.32	732.00	714.00	714.00
1738	NYSE	DSS	Fri, Apr 27, 2018	720.06	726.00	714.00	714.00
1737	NYSE	DSS	Thu, Apr 26, 2018	720.00	726.00	714.00	720.00
1736	NYSE	DSS	Wed, Apr 25, 2018	750.00	756.00	714.00	720.00
1735	NYSE	DSS	Tue, Apr 24, 2018	750.00	761.40	729.06	744.00
1734	NYSE	DSS	Mon, Apr 23, 2018	714.06	744.00	714.00	738.00
1733	NYSE	DSS	Fri, Apr 20, 2018	732.00	743.52	714.00	714.00
1732	NYSE	DSS	Thu, Apr 19, 2018	762.00	780.00	726.00	732.00
1731	NYSE	DSS	Wed, Apr 18, 2018	768.00	780.00	762.00	762.00
1730	NYSE	DSS	Tue, Apr 17, 2018	756.00	792.00	756.00	762.00
1729	NYSE	DSS	Mon, Apr 16, 2018	786.00	840.00	756.00	756.00
1728	NYSE	DSS	Fri, Apr 13, 2018	756.00	810.00	750.00	786.00
1727	NYSE	DSS	Thu, Apr 12, 2018	756.00	786.00	738.00	756.00
1726	NYSE	DSS	Wed, Apr 11, 2018	774.00	798.00	738.00	750.00
1725	NYSE	DSS	Tue, Apr 10, 2018	762.00	762.00	738.00	756.00
1724	NYSE	DSS	Mon, Apr 9, 2018	762.00	789.36	732.00	744.00
1723	NYSE	DSS	Fri, Apr 6, 2018	786.00	822.00	744.00	750.00
1722	NYSE	DSS	Thu, Apr 5, 2018	768.00	816.00	762.06	792.00
1721	NYSE	DSS	Wed, Apr 4, 2018	750.00	780.00	732.60	768.00
1720	NYSE	DSS	Tue, Apr 3, 2018	780.00	785.76	744.00	750.00
1719	NYSE	DSS	Mon, Apr 2, 2018	810.00	840.00	738.00	774.00
1718	NYSE	DSS	Thu, Mar 29, 2018	732.00	840.00	726.00	804.00
1717	NYSE	DSS	Wed, Mar 28, 2018	870.00	879.12	732.00	732.00
1716	NYSE	DSS	Tue, Mar 27, 2018	930.00	972.30	858.00	882.00
1715	NYSE	DSS	Mon, Mar 26, 2018	990.00	1050.00	906.00	936.00
1714	NYSE	DSS	Fri, Mar 23, 2018	660.00	1170.00	630.00	924.00
1713	NYSE	DSS	Thu, Mar 22, 2018	684.00	707.64	654.00	654.00
1712	NYSE	DSS	Wed, Mar 21, 2018	714.00	720.00	702.00	714.00
1711	NYSE	DSS	Tue, Mar 20, 2018	720.00	720.00	702.00	708.00
1710	NYSE	DSS	Mon, Mar 19, 2018	708.00	804.00	708.00	720.00
1709	NYSE	DSS	Fri, Mar 16, 2018	696.00	706.02	637.08	690.00
1708	NYSE	DSS	Thu, Mar 15, 2018	702.60	750.00	672.00	690.00
1707	NYSE	DSS	Wed, Mar 14, 2018	714.00	714.96	702.00	702.00
1706	NYSE	DSS	Tue, Mar 13, 2018	762.00	803.10	696.00	696.00
1705	NYSE	DSS	Mon, Mar 12, 2018	732.00	816.00	726.00	744.00
1704	NYSE	DSS	Fri, Mar 9, 2018	690.00	750.00	690.00	726.00
1703	NYSE	DSS	Thu, Mar 8, 2018	624.00	707.64	612.00	684.00
1702	NYSE	DSS	Wed, Mar 7, 2018	648.00	660.00	624.00	624.00
1701	NYSE	DSS	Tue, Mar 6, 2018	660.00	690.00	636.36	666.00
1700	NYSE	DSS	Mon, Mar 5, 2018	642.00	671.94	630.00	654.00
1699	NYSE	DSS	Fri, Mar 2, 2018	630.00	666.00	612.00	666.00
1698	NYSE	DSS	Thu, Mar 1, 2018	648.00	672.00	636.00	636.00
1697	NYSE	DSS	Wed, Feb 28, 2018	636.00	660.00	636.00	660.00
1696	NYSE	DSS	Tue, Feb 27, 2018	684.00	720.00	648.00	648.00
1695	NYSE	DSS	Mon, Feb 26, 2018	660.00	690.00	660.00	678.00
1694	NYSE	DSS	Fri, Feb 23, 2018	672.00	690.00	630.00	654.00
1693	NYSE	DSS	Thu, Feb 22, 2018	714.00	714.00	660.00	660.00
1692	NYSE	DSS	Wed, Feb 21, 2018	690.00	750.00	690.00	692.52
1691	NYSE	DSS	Tue, Feb 20, 2018	678.00	732.00	666.00	678.00
1690	NYSE	DSS	Fri, Feb 16, 2018	708.00	729.84	684.00	690.00
1689	NYSE	DSS	Thu, Feb 15, 2018	738.00	749.94	684.00	702.00
1688	NYSE	DSS	Wed, Feb 14, 2018	660.00	750.00	660.00	714.00
1687	NYSE	DSS	Tue, Feb 13, 2018	672.00	731.76	660.00	660.00
1686	NYSE	DSS	Mon, Feb 12, 2018	684.00	708.00	660.00	678.00
1685	NYSE	DSS	Fri, Feb 9, 2018	702.00	723.30	636.00	678.00
1684	NYSE	DSS	Thu, Feb 8, 2018	720.00	732.00	672.00	678.00
1683	NYSE	DSS	Wed, Feb 7, 2018	756.00	840.00	720.00	720.00
1682	NYSE	DSS	Tue, Feb 6, 2018	720.00	768.00	660.00	750.00
1681	NYSE	DSS	Mon, Feb 5, 2018	810.00	810.00	708.00	726.00
1680	NYSE	DSS	Fri, Feb 2, 2018	780.00	846.00	780.00	798.00
1679	NYSE	DSS	Thu, Feb 1, 2018	918.00	918.00	762.00	792.00
1678	NYSE	DSS	Wed, Jan 31, 2018	1224.00	1224.00	900.00	900.00
1677	NYSE	DSS	Tue, Jan 30, 2018	1260.00	1272.00	1134.00	1194.00
1676	NYSE	DSS	Mon, Jan 29, 2018	1272.00	1289.34	1224.00	1253.64
1675	NYSE	DSS	Fri, Jan 26, 2018	1278.00	1332.00	1218.00	1242.00
1674	NYSE	DSS	Thu, Jan 25, 2018	1236.00	1302.00	1200.00	1272.00
1673	NYSE	DSS	Wed, Jan 24, 2018	1236.00	1254.00	1200.00	1206.00
1672	NYSE	DSS	Tue, Jan 23, 2018	1200.00	1254.00	1200.00	1224.00
1671	NYSE	DSS	Mon, Jan 22, 2018	1266.00	1271.76	1206.00	1212.00
1670	NYSE	DSS	Fri, Jan 19, 2018	1320.00	1320.00	1260.00	1284.00
1669	NYSE	DSS	Thu, Jan 18, 2018	1326.00	1344.00	1260.00	1302.00
1668	NYSE	DSS	Wed, Jan 17, 2018	1368.00	1391.40	1284.00	1320.00
1667	NYSE	DSS	Tue, Jan 16, 2018	1290.00	1440.00	1260.00	1320.00
1666	NYSE	DSS	Fri, Jan 12, 2018	1326.00	1332.00	1242.00	1278.00
1665	NYSE	DSS	Thu, Jan 11, 2018	1362.00	1386.00	1272.00	1284.00
1664	NYSE	DSS	Wed, Jan 10, 2018	1242.00	1434.00	1206.00	1362.00
1663	NYSE	DSS	Tue, Jan 9, 2018	1290.00	1290.00	1182.00	1242.00
1662	NYSE	DSS	Mon, Jan 8, 2018	1314.00	1314.00	1200.00	1272.00
1661	NYSE	DSS	Fri, Jan 5, 2018	1296.00	1405.14	1122.00	1230.00
1660	NYSE	DSS	Thu, Jan 4, 2018	1128.00	1320.00	1050.00	1248.00
1659	NYSE	DSS	Wed, Jan 3, 2018	1176.00	1176.00	1086.00	1086.00
1658	NYSE	DSS	Tue, Jan 2, 2018	1080.00	1164.00	1038.06	1134.00
1657	NYSE	DSS	Fri, Dec 29, 2017	1206.00	1212.00	1074.60	1080.00
1656	NYSE	DSS	Thu, Dec 28, 2017	1200.00	1212.72	1086.00	1164.00
1655	NYSE	DSS	Wed, Dec 27, 2017	1308.00	1338.00	1200.00	1242.00
1654	NYSE	DSS	Tue, Dec 26, 2017	1176.00	1344.00	1176.00	1266.00
1653	NYSE	DSS	Fri, Dec 22, 2017	1026.00	1242.00	972.00	1080.00
1652	NYSE	DSS	Thu, Dec 21, 2017	1464.00	1692.00	1110.00	1230.00
1651	NYSE	DSS	Wed, Dec 20, 2017	1200.00	1398.00	1062.00	1320.00
1650	NYSE	DSS	Tue, Dec 19, 2017	1350.00	1614.00	1158.00	1230.00
1649	NYSE	DSS	Mon, Dec 18, 2017	894.00	1896.00	786.00	1548.00
1648	NYSE	DSS	Fri, Dec 15, 2017	732.00	768.00	624.00	732.00
1647	NYSE	DSS	Thu, Dec 14, 2017	744.00	762.12	720.00	744.00
1646	NYSE	DSS	Wed, Dec 13, 2017	814.38	816.00	745.98	762.00
1645	NYSE	DSS	Tue, Dec 12, 2017	744.00	834.00	738.00	804.00
1644	NYSE	DSS	Mon, Dec 11, 2017	738.00	762.00	708.00	741.72
1643	NYSE	DSS	Fri, Dec 8, 2017	756.00	825.78	723.06	732.00
1642	NYSE	DSS	Thu, Dec 7, 2017	756.00	780.00	702.00	750.00
1641	NYSE	DSS	Wed, Dec 6, 2017	708.00	840.00	682.32	750.00
1640	NYSE	DSS	Tue, Dec 5, 2017	708.00	804.00	690.00	714.00
1639	NYSE	DSS	Mon, Dec 4, 2017	630.00	702.00	558.00	686.10
1638	NYSE	DSS	Fri, Dec 1, 2017	540.30	661.32	534.06	630.00
1637	NYSE	DSS	Thu, Nov 30, 2017	578.52	578.52	528.00	546.00
1636	NYSE	DSS	Wed, Nov 29, 2017	588.00	588.00	549.00	574.20
1635	NYSE	DSS	Tue, Nov 28, 2017	606.00	629.76	570.00	582.00
1634	NYSE	DSS	Mon, Nov 27, 2017	540.72	690.00	535.80	624.00
1633	NYSE	DSS	Fri, Nov 24, 2017	486.00	546.00	470.94	516.00
1632	NYSE	DSS	Wed, Nov 22, 2017	492.00	502.44	458.28	486.00
1631	NYSE	DSS	Tue, Nov 21, 2017	534.00	541.86	486.06	498.00
1630	NYSE	DSS	Mon, Nov 20, 2017	424.50	666.60	424.50	534.00
1629	NYSE	DSS	Fri, Nov 17, 2017	396.00	444.00	396.00	432.66
1628	NYSE	DSS	Thu, Nov 16, 2017	366.60	414.00	347.28	396.36
1627	NYSE	DSS	Wed, Nov 15, 2017	372.00	390.00	365.76	365.76
1626	NYSE	DSS	Tue, Nov 14, 2017	390.12	396.00	372.00	372.00
1625	NYSE	DSS	Mon, Nov 13, 2017	377.40	396.00	377.40	390.06
1624	NYSE	DSS	Fri, Nov 10, 2017	384.06	396.00	372.00	384.00
1623	NYSE	DSS	Thu, Nov 9, 2017	384.00	396.00	384.00	384.00
1622	NYSE	DSS	Wed, Nov 8, 2017	396.00	396.00	372.00	387.36
1621	NYSE	DSS	Tue, Nov 7, 2017	402.00	420.00	393.00	395.94
1620	NYSE	DSS	Mon, Nov 6, 2017	390.00	420.00	390.00	414.00
1619	NYSE	DSS	Fri, Nov 3, 2017	390.00	401.94	378.06	394.56
1618	NYSE	DSS	Thu, Nov 2, 2017	427.02	443.70	372.00	402.00
1617	NYSE	DSS	Wed, Nov 1, 2017	402.06	402.12	390.00	396.00
1616	NYSE	DSS	Tue, Oct 31, 2017	402.12	402.12	384.12	396.12
1615	NYSE	DSS	Mon, Oct 30, 2017	371.94	408.00	371.76	396.36
1614	NYSE	DSS	Fri, Oct 27, 2017	408.60	441.96	360.00	426.00
1613	NYSE	DSS	Thu, Oct 26, 2017	373.20	444.00	373.20	444.00
1612	NYSE	DSS	Wed, Oct 25, 2017	409.20	428.16	342.06	396.00
1611	NYSE	DSS	Tue, Oct 24, 2017	430.80	456.00	336.60	422.16
1610	NYSE	DSS	Mon, Oct 23, 2017	444.00	456.00	428.64	428.88
1609	NYSE	DSS	Fri, Oct 20, 2017	437.40	456.00	428.64	432.00
1608	NYSE	DSS	Thu, Oct 19, 2017	426.06	438.06	420.66	437.40
1607	NYSE	DSS	Wed, Oct 18, 2017	459.90	470.28	426.06	426.06
1606	NYSE	DSS	Tue, Oct 17, 2017	468.60	486.00	450.00	450.00
1605	NYSE	DSS	Mon, Oct 16, 2017	474.00	492.00	468.00	474.00
1604	NYSE	DSS	Fri, Oct 13, 2017	492.00	492.00	474.00	480.00
1603	NYSE	DSS	Thu, Oct 12, 2017	487.98	511.32	480.00	480.00
1602	NYSE	DSS	Wed, Oct 11, 2017	502.98	502.98	480.00	487.32
1601	NYSE	DSS	Tue, Oct 10, 2017	506.94	506.94	481.62	503.04
1600	NYSE	DSS	Mon, Oct 9, 2017	504.00	510.00	480.00	501.00
1599	NYSE	DSS	Fri, Oct 6, 2017	480.00	509.94	480.00	509.94
1598	NYSE	DSS	Thu, Oct 5, 2017	510.00	510.00	480.00	486.00
1597	NYSE	DSS	Wed, Oct 4, 2017	498.00	522.00	492.60	510.00
1596	NYSE	DSS	Tue, Oct 3, 2017	516.00	524.64	492.60	492.60
1595	NYSE	DSS	Mon, Oct 2, 2017	516.00	524.64	499.02	516.00
1594	NYSE	DSS	Fri, Sep 29, 2017	497.40	510.00	480.24	498.00
1593	NYSE	DSS	Thu, Sep 28, 2017	480.60	498.00	480.00	487.80
1592	NYSE	DSS	Wed, Sep 27, 2017	486.06	510.00	480.06	498.00
1591	NYSE	DSS	Tue, Sep 26, 2017	491.40	504.00	486.00	504.00
1590	NYSE	DSS	Mon, Sep 25, 2017	495.60	498.00	480.00	480.00
1589	NYSE	DSS	Fri, Sep 22, 2017	489.00	504.00	455.94	492.00
1588	NYSE	DSS	Thu, Sep 21, 2017	499.20	499.20	453.24	492.00
1587	NYSE	DSS	Wed, Sep 20, 2017	503.40	504.00	480.00	492.00
1586	NYSE	DSS	Tue, Sep 19, 2017	486.00	504.00	475.26	486.00
1585	NYSE	DSS	Mon, Sep 18, 2017	480.00	480.00	462.00	473.22
1584	NYSE	DSS	Fri, Sep 15, 2017	449.28	474.00	440.22	474.00
1583	NYSE	DSS	Thu, Sep 14, 2017	438.00	449.22	438.00	438.30
1582	NYSE	DSS	Wed, Sep 13, 2017	438.00	449.28	432.00	438.00
1581	NYSE	DSS	Tue, Sep 12, 2017	408.00	431.28	408.00	421.62
1580	NYSE	DSS	Mon, Sep 11, 2017	417.00	438.00	378.00	427.98
1579	NYSE	DSS	Fri, Sep 8, 2017	396.00	410.94	396.00	396.00
1578	NYSE	DSS	Thu, Sep 7, 2017	420.00	426.00	396.00	411.60
1577	NYSE	DSS	Wed, Sep 6, 2017	396.00	426.00	391.80	402.00
1576	NYSE	DSS	Tue, Sep 5, 2017	414.00	414.00	396.00	396.00
1575	NYSE	DSS	Fri, Sep 1, 2017	396.60	420.00	396.60	414.00
1574	NYSE	DSS	Thu, Aug 31, 2017	402.30	413.40	396.00	396.00
1573	NYSE	DSS	Wed, Aug 30, 2017	420.00	420.00	402.00	402.00
1572	NYSE	DSS	Tue, Aug 29, 2017	432.00	432.00	402.00	420.00
1571	NYSE	DSS	Mon, Aug 28, 2017	447.00	447.00	402.00	414.00
1570	NYSE	DSS	Fri, Aug 25, 2017	414.18	444.00	402.00	414.00
1569	NYSE	DSS	Thu, Aug 24, 2017	420.00	444.60	402.00	402.00
1568	NYSE	DSS	Wed, Aug 23, 2017	447.00	447.00	420.00	420.00
1567	NYSE	DSS	Tue, Aug 22, 2017	423.69	450.00	414.00	432.66
1566	NYSE	DSS	Mon, Aug 21, 2017	378.30	457.80	378.00	410.16
1565	NYSE	DSS	Fri, Aug 18, 2017	378.60	407.94	378.06	384.00
1564	NYSE	DSS	Thu, Aug 17, 2017	390.00	407.76	372.36	378.00
1563	NYSE	DSS	Wed, Aug 16, 2017	378.00	389.88	372.90	372.90
1562	NYSE	DSS	Tue, Aug 15, 2017	384.60	407.88	372.06	372.60
1561	NYSE	DSS	Mon, Aug 14, 2017	402.00	420.00	378.00	390.00
1560	NYSE	DSS	Fri, Aug 11, 2017	402.00	426.00	384.00	391.20
1559	NYSE	DSS	Thu, Aug 10, 2017	419.04	419.04	396.60	396.60
1558	NYSE	DSS	Wed, Aug 9, 2017	414.00	414.60	399.00	399.00
1557	NYSE	DSS	Tue, Aug 8, 2017	408.00	426.84	408.00	426.84
1556	NYSE	DSS	Mon, Aug 7, 2017	438.00	444.00	396.00	426.00
1555	NYSE	DSS	Fri, Aug 4, 2017	456.00	478.86	438.00	438.78
1554	NYSE	DSS	Thu, Aug 3, 2017	504.00	504.00	450.00	450.00
1553	NYSE	DSS	Wed, Aug 2, 2017	444.60	485.88	432.00	450.00
1552	NYSE	DSS	Tue, Aug 1, 2017	478.80	486.00	450.00	451.56
1551	NYSE	DSS	Mon, Jul 31, 2017	480.00	504.00	450.00	450.00
1550	NYSE	DSS	Fri, Jul 28, 2017	480.00	492.00	468.00	492.00
1549	NYSE	DSS	Thu, Jul 27, 2017	456.00	480.00	456.00	470.04
1548	NYSE	DSS	Wed, Jul 26, 2017	418.50	468.00	418.50	456.00
1547	NYSE	DSS	Tue, Jul 25, 2017	420.00	462.00	420.00	436.50
1546	NYSE	DSS	Mon, Jul 24, 2017	426.00	438.00	414.00	438.00
1545	NYSE	DSS	Fri, Jul 21, 2017	408.00	426.00	408.00	426.00
1544	NYSE	DSS	Thu, Jul 20, 2017	420.00	426.00	396.00	408.00
1543	NYSE	DSS	Wed, Jul 19, 2017	432.00	438.00	414.00	426.00
1542	NYSE	DSS	Tue, Jul 18, 2017	414.00	432.00	414.00	420.66
1541	NYSE	DSS	Mon, Jul 17, 2017	414.12	432.00	408.00	414.00
1540	NYSE	DSS	Fri, Jul 14, 2017	417.42	432.00	408.00	408.00
1539	NYSE	DSS	Thu, Jul 13, 2017	420.00	449.46	396.06	414.00
1538	NYSE	DSS	Wed, Jul 12, 2017	451.38	459.90	420.00	420.12
1537	NYSE	DSS	Tue, Jul 11, 2017	454.86	480.00	438.00	450.00
1536	NYSE	DSS	Mon, Jul 10, 2017	444.60	479.70	439.38	456.00
1535	NYSE	DSS	Fri, Jul 7, 2017	441.84	462.00	432.00	462.00
1534	NYSE	DSS	Thu, Jul 6, 2017	450.00	450.00	432.00	450.00
1533	NYSE	DSS	Wed, Jul 5, 2017	450.60	478.68	450.00	450.00
1532	NYSE	DSS	Mon, Jul 3, 2017	459.00	466.80	450.00	456.00
1531	NYSE	DSS	Fri, Jun 30, 2017	492.00	492.00	456.00	469.56
1530	NYSE	DSS	Thu, Jun 29, 2017	478.80	480.00	450.00	480.00
1529	NYSE	DSS	Wed, Jun 28, 2017	496.80	504.00	468.00	492.00
1528	NYSE	DSS	Tue, Jun 27, 2017	471.60	501.30	468.06	482.16
1527	NYSE	DSS	Mon, Jun 26, 2017	494.64	510.24	457.50	486.00
1526	NYSE	DSS	Fri, Jun 23, 2017	492.66	540.00	480.06	498.00
1525	NYSE	DSS	Thu, Jun 22, 2017	510.00	510.00	496.62	498.00
1524	NYSE	DSS	Wed, Jun 21, 2017	504.66	528.00	489.78	510.00
1523	NYSE	DSS	Tue, Jun 20, 2017	499.80	515.22	486.00	510.00
1522	NYSE	DSS	Mon, Jun 19, 2017	504.00	516.00	504.00	509.64
1521	NYSE	DSS	Fri, Jun 16, 2017	486.00	528.00	486.00	516.00
1520	NYSE	DSS	Thu, Jun 15, 2017	498.00	498.00	486.60	487.20
1519	NYSE	DSS	Wed, Jun 14, 2017	510.00	516.00	488.10	498.00
1518	NYSE	DSS	Tue, Jun 13, 2017	510.54	530.76	504.00	516.00
1517	NYSE	DSS	Mon, Jun 12, 2017	510.00	540.00	498.00	539.22
1516	NYSE	DSS	Fri, Jun 9, 2017	564.00	564.00	486.00	498.00
1515	NYSE	DSS	Thu, Jun 8, 2017	522.60	546.00	522.00	546.00
1514	NYSE	DSS	Wed, Jun 7, 2017	564.06	576.06	498.06	522.00
1513	NYSE	DSS	Tue, Jun 6, 2017	564.00	564.00	450.00	516.00
1512	NYSE	DSS	Mon, Jun 5, 2017	570.00	576.00	557.64	561.06
1511	NYSE	DSS	Fri, Jun 2, 2017	552.30	582.00	552.30	570.00
1510	NYSE	DSS	Thu, Jun 1, 2017	570.30	588.00	540.00	555.72
1509	NYSE	DSS	Wed, May 31, 2017	588.00	593.16	564.00	588.00
1508	NYSE	DSS	Tue, May 30, 2017	606.00	648.00	570.00	579.30
1507	NYSE	DSS	Fri, May 26, 2017	660.00	660.00	583.08	618.00
1506	NYSE	DSS	Thu, May 25, 2017	690.00	690.00	577.68	641.16
1505	NYSE	DSS	Wed, May 24, 2017	588.00	612.00	582.00	606.00
1504	NYSE	DSS	Tue, May 23, 2017	576.00	618.00	576.00	576.00
1503	NYSE	DSS	Mon, May 22, 2017	574.80	636.00	570.00	576.00
1502	NYSE	DSS	Fri, May 19, 2017	585.00	642.00	570.00	576.00
1501	NYSE	DSS	Thu, May 18, 2017	618.00	618.00	570.00	585.00
1500	NYSE	DSS	Wed, May 17, 2017	597.06	648.00	577.98	624.00
1499	NYSE	DSS	Tue, May 16, 2017	654.00	690.00	588.90	612.00
1498	NYSE	DSS	Mon, May 15, 2017	588.00	651.90	570.00	648.00
1497	NYSE	DSS	Fri, May 12, 2017	690.00	690.00	582.00	629.94
1496	NYSE	DSS	Thu, May 11, 2017	582.00	660.00	570.00	652.62
1495	NYSE	DSS	Wed, May 10, 2017	556.50	588.00	556.50	576.06
1494	NYSE	DSS	Tue, May 9, 2017	576.00	600.00	486.78	564.12
1493	NYSE	DSS	Mon, May 8, 2017	618.00	648.00	606.66	624.00
1492	NYSE	DSS	Fri, May 5, 2017	618.00	630.00	600.00	630.00
1491	NYSE	DSS	Thu, May 4, 2017	642.00	642.00	614.76	630.00
1490	NYSE	DSS	Wed, May 3, 2017	648.00	648.00	618.00	624.00
1489	NYSE	DSS	Tue, May 2, 2017	612.00	648.00	600.00	642.00
1488	NYSE	DSS	Mon, May 1, 2017	636.00	648.00	611.88	624.00
1487	NYSE	DSS	Fri, Apr 28, 2017	654.00	654.60	618.00	654.00
1486	NYSE	DSS	Thu, Apr 27, 2017	660.00	666.00	636.00	636.00
1485	NYSE	DSS	Wed, Apr 26, 2017	648.00	672.00	636.00	642.00
1484	NYSE	DSS	Tue, Apr 25, 2017	660.00	660.00	630.96	648.00
1483	NYSE	DSS	Mon, Apr 24, 2017	648.00	684.00	624.00	642.00
1482	NYSE	DSS	Fri, Apr 21, 2017	648.00	678.00	630.60	648.00
1481	NYSE	DSS	Thu, Apr 20, 2017	660.00	666.00	624.00	642.00
1480	NYSE	DSS	Wed, Apr 19, 2017	678.00	678.00	636.00	660.00
1479	NYSE	DSS	Tue, Apr 18, 2017	678.00	678.00	600.00	666.00
1478	NYSE	DSS	Mon, Apr 17, 2017	672.00	682.26	654.00	672.00
1477	NYSE	DSS	Thu, Apr 13, 2017	714.00	720.00	672.00	672.00
1476	NYSE	DSS	Wed, Apr 12, 2017	708.00	724.92	690.00	702.00
1475	NYSE	DSS	Tue, Apr 11, 2017	732.00	732.00	678.00	690.00
1474	NYSE	DSS	Mon, Apr 10, 2017	720.00	738.00	691.08	726.00
1473	NYSE	DSS	Fri, Apr 7, 2017	690.00	720.00	672.00	708.00
1472	NYSE	DSS	Thu, Apr 6, 2017	708.00	720.00	690.00	690.00
1471	NYSE	DSS	Wed, Apr 5, 2017	696.00	702.00	678.00	690.00
1470	NYSE	DSS	Tue, Apr 4, 2017	708.00	738.00	678.00	684.00
1469	NYSE	DSS	Mon, Apr 3, 2017	720.00	745.62	672.00	696.00
1468	NYSE	DSS	Fri, Mar 31, 2017	738.00	750.00	720.00	720.00
1467	NYSE	DSS	Thu, Mar 30, 2017	732.48	738.00	696.00	720.00
1466	NYSE	DSS	Wed, Mar 29, 2017	732.00	744.00	712.62	723.00
1465	NYSE	DSS	Tue, Mar 28, 2017	690.00	708.00	684.00	690.00
1464	NYSE	DSS	Mon, Mar 27, 2017	666.00	690.00	642.00	672.00
1463	NYSE	DSS	Fri, Mar 24, 2017	630.00	702.00	612.00	660.00
1462	NYSE	DSS	Thu, Mar 23, 2017	654.00	666.06	619.56	648.00
1461	NYSE	DSS	Wed, Mar 22, 2017	618.00	660.00	552.12	645.72
1460	NYSE	DSS	Tue, Mar 21, 2017	672.00	672.00	606.00	614.94
1459	NYSE	DSS	Mon, Mar 20, 2017	672.00	672.00	643.44	648.00
1458	NYSE	DSS	Fri, Mar 17, 2017	624.00	672.00	624.00	672.00
1457	NYSE	DSS	Thu, Mar 16, 2017	642.30	720.00	552.00	600.00
1456	NYSE	DSS	Wed, Mar 15, 2017	648.00	684.00	636.00	648.00
1455	NYSE	DSS	Tue, Mar 14, 2017	685.08	708.00	624.00	648.00
1454	NYSE	DSS	Mon, Mar 13, 2017	672.00	720.00	672.00	690.00
1453	NYSE	DSS	Fri, Mar 10, 2017	660.00	708.00	654.00	672.00
1452	NYSE	DSS	Thu, Mar 9, 2017	666.00	756.00	660.00	666.00
1451	NYSE	DSS	Wed, Mar 8, 2017	744.00	798.00	726.00	726.00
1450	NYSE	DSS	Tue, Mar 7, 2017	756.00	759.18	726.00	726.00
1449	NYSE	DSS	Mon, Mar 6, 2017	804.00	804.00	750.00	762.00
1448	NYSE	DSS	Fri, Mar 3, 2017	810.00	810.00	750.00	810.00
1447	NYSE	DSS	Thu, Mar 2, 2017	822.00	828.00	776.16	810.00
1446	NYSE	DSS	Wed, Mar 1, 2017	810.00	822.00	762.60	810.00
1445	NYSE	DSS	Tue, Feb 28, 2017	804.00	804.00	762.00	780.00
1444	NYSE	DSS	Mon, Feb 27, 2017	798.00	840.00	780.00	810.00
1443	NYSE	DSS	Fri, Feb 24, 2017	810.00	828.00	780.00	810.00
1442	NYSE	DSS	Thu, Feb 23, 2017	864.00	864.00	792.00	810.00
1441	NYSE	DSS	Wed, Feb 22, 2017	870.00	876.00	846.00	864.00
1440	NYSE	DSS	Tue, Feb 21, 2017	894.00	906.00	870.00	882.00
1439	NYSE	DSS	Fri, Feb 17, 2017	918.00	918.00	858.60	900.00
1438	NYSE	DSS	Thu, Feb 16, 2017	840.00	918.00	828.00	906.00
1437	NYSE	DSS	Wed, Feb 15, 2017	810.00	840.00	810.00	840.00
1436	NYSE	DSS	Tue, Feb 14, 2017	786.00	810.00	780.00	798.00
1435	NYSE	DSS	Mon, Feb 13, 2017	822.00	840.00	757.80	780.00
1434	NYSE	DSS	Fri, Feb 10, 2017	870.00	918.00	732.00	816.00
1433	NYSE	DSS	Thu, Feb 9, 2017	822.00	870.00	817.08	858.00
1432	NYSE	DSS	Wed, Feb 8, 2017	894.00	984.00	816.54	833.94
1431	NYSE	DSS	Tue, Feb 7, 2017	744.00	918.00	702.00	876.90
1430	NYSE	DSS	Mon, Feb 6, 2017	774.00	774.00	672.00	744.00
1429	NYSE	DSS	Fri, Feb 3, 2017	660.00	984.00	654.00	786.00
1428	NYSE	DSS	Thu, Feb 2, 2017	588.00	654.00	570.00	654.00
1427	NYSE	DSS	Wed, Feb 1, 2017	564.00	588.00	554.64	573.00
1426	NYSE	DSS	Tue, Jan 31, 2017	504.00	618.00	483.00	552.00
1425	NYSE	DSS	Mon, Jan 30, 2017	531.00	558.00	456.06	536.64
1424	NYSE	DSS	Fri, Jan 27, 2017	546.00	570.00	528.54	528.54
1423	NYSE	DSS	Thu, Jan 26, 2017	546.00	552.00	528.00	534.00
1422	NYSE	DSS	Wed, Jan 25, 2017	516.00	552.00	510.00	534.00
1421	NYSE	DSS	Tue, Jan 24, 2017	510.00	576.00	504.00	522.06
1420	NYSE	DSS	Mon, Jan 23, 2017	516.00	546.00	492.00	492.12
1419	NYSE	DSS	Fri, Jan 20, 2017	508.50	558.00	504.00	539.40
1418	NYSE	DSS	Thu, Jan 19, 2017	475.75	540.00	474.72	522.00
1417	NYSE	DSS	Wed, Jan 18, 2017	492.00	504.00	420.60	492.00
1416	NYSE	DSS	Tue, Jan 17, 2017	474.00	510.00	462.00	504.00
1415	NYSE	DSS	Fri, Jan 13, 2017	496.56	504.00	474.00	474.00
1414	NYSE	DSS	Thu, Jan 12, 2017	516.00	516.00	492.36	504.00
1413	NYSE	DSS	Wed, Jan 11, 2017	486.00	516.00	468.06	504.00
1412	NYSE	DSS	Tue, Jan 10, 2017	468.00	485.40	444.00	468.00
1411	NYSE	DSS	Mon, Jan 9, 2017	438.00	516.00	420.00	476.64
1410	NYSE	DSS	Fri, Jan 6, 2017	420.00	444.00	417.60	432.00
1409	NYSE	DSS	Thu, Jan 5, 2017	407.94	420.00	404.64	420.00
1408	NYSE	DSS	Wed, Jan 4, 2017	408.00	408.00	379.14	396.00
1407	NYSE	DSS	Tue, Jan 3, 2017	384.00	408.00	384.00	396.00
1406	NYSE	DSS	Fri, Dec 30, 2016	426.00	426.00	366.00	399.60
1405	NYSE	DSS	Thu, Dec 29, 2016	420.00	438.00	414.66	420.00
1404	NYSE	DSS	Wed, Dec 28, 2016	390.60	432.00	390.60	426.00
1403	NYSE	DSS	Tue, Dec 27, 2016	384.06	408.30	384.00	393.00
1402	NYSE	DSS	Fri, Dec 23, 2016	375.60	390.00	375.60	390.00
1401	NYSE	DSS	Thu, Dec 22, 2016	390.00	390.00	375.00	390.00
1400	NYSE	DSS	Wed, Dec 21, 2016	379.20	396.00	378.00	390.00
1399	NYSE	DSS	Tue, Dec 20, 2016	378.60	396.00	366.60	390.00
1398	NYSE	DSS	Mon, Dec 19, 2016	379.20	379.20	372.60	372.60
1397	NYSE	DSS	Fri, Dec 16, 2016	390.00	402.00	384.00	384.00
1396	NYSE	DSS	Thu, Dec 15, 2016	384.00	405.00	360.00	391.32
1395	NYSE	DSS	Wed, Dec 14, 2016	383.10	411.42	378.06	390.00
1394	NYSE	DSS	Tue, Dec 13, 2016	408.00	408.00	360.00	390.00
1393	NYSE	DSS	Mon, Dec 12, 2016	414.00	438.00	408.66	420.00
1392	NYSE	DSS	Fri, Dec 9, 2016	432.00	444.00	408.00	408.00
1391	NYSE	DSS	Thu, Dec 8, 2016	438.00	444.00	426.00	444.00
1390	NYSE	DSS	Wed, Dec 7, 2016	436.56	450.00	408.00	426.00
1389	NYSE	DSS	Tue, Dec 6, 2016	450.00	456.00	432.00	438.00
1388	NYSE	DSS	Mon, Dec 5, 2016	438.00	468.00	426.00	444.00
1387	NYSE	DSS	Fri, Dec 2, 2016	415.50	438.06	408.12	434.88
1386	NYSE	DSS	Thu, Dec 1, 2016	408.00	432.00	408.00	417.36
1385	NYSE	DSS	Wed, Nov 30, 2016	438.00	438.00	414.00	432.00
1384	NYSE	DSS	Tue, Nov 29, 2016	414.60	459.42	414.60	420.00
1383	NYSE	DSS	Mon, Nov 28, 2016	414.00	450.00	372.00	426.00
1382	NYSE	DSS	Fri, Nov 25, 2016	395.88	427.50	395.88	424.74
1381	NYSE	DSS	Wed, Nov 23, 2016	432.00	443.34	402.00	432.00
1380	NYSE	DSS	Tue, Nov 22, 2016	486.00	490.62	420.00	450.00
1379	NYSE	DSS	Mon, Nov 21, 2016	570.00	570.00	486.00	493.26
1378	NYSE	DSS	Fri, Nov 18, 2016	450.00	568.80	450.00	540.00
1377	NYSE	DSS	Thu, Nov 17, 2016	324.60	438.00	294.00	438.00
1376	NYSE	DSS	Wed, Nov 16, 2016	300.00	348.00	282.78	330.00
1375	NYSE	DSS	Tue, Nov 15, 2016	288.00	288.00	276.00	288.00
1374	NYSE	DSS	Mon, Nov 14, 2016	295.20	295.20	264.00	288.18
1373	NYSE	DSS	Fri, Nov 11, 2016	264.00	300.00	264.00	288.00
1372	NYSE	DSS	Thu, Nov 10, 2016	260.52	276.00	252.06	264.00
1371	NYSE	DSS	Wed, Nov 9, 2016	270.06	270.06	256.86	256.86
1370	NYSE	DSS	Tue, Nov 8, 2016	312.00	312.00	270.06	270.06
1369	NYSE	DSS	Mon, Nov 7, 2016	308.88	312.00	278.40	312.00
1368	NYSE	DSS	Fri, Nov 4, 2016	300.00	324.00	300.00	312.00
1367	NYSE	DSS	Thu, Nov 3, 2016	330.60	330.60	300.00	300.12
1366	NYSE	DSS	Wed, Nov 2, 2016	336.00	348.00	318.00	348.00
1365	NYSE	DSS	Tue, Nov 1, 2016	324.06	342.00	324.00	324.06
1364	NYSE	DSS	Mon, Oct 31, 2016	342.00	342.00	336.00	342.00
1363	NYSE	DSS	Fri, Oct 28, 2016	326.94	348.00	324.00	348.00
1362	NYSE	DSS	Thu, Oct 27, 2016	333.60	348.00	333.60	336.00
1361	NYSE	DSS	Wed, Oct 26, 2016	348.00	348.00	336.00	342.00
1360	NYSE	DSS	Tue, Oct 25, 2016	360.00	360.00	342.00	360.00
1359	NYSE	DSS	Mon, Oct 24, 2016	324.00	336.00	324.00	324.00
1358	NYSE	DSS	Fri, Oct 21, 2016	324.06	329.70	324.00	324.00
1357	NYSE	DSS	Thu, Oct 20, 2016	335.94	335.94	312.00	313.20
1356	NYSE	DSS	Wed, Oct 19, 2016	300.60	328.92	300.00	328.92
1355	NYSE	DSS	Tue, Oct 18, 2016	300.00	311.94	288.00	304.80
1354	NYSE	DSS	Mon, Oct 17, 2016	324.00	324.00	289.38	306.00
1353	NYSE	DSS	Fri, Oct 14, 2016	342.00	342.00	318.00	324.00
1352	NYSE	DSS	Thu, Oct 13, 2016	354.00	354.42	330.00	339.00
1351	NYSE	DSS	Wed, Oct 12, 2016	366.00	372.30	348.00	352.86
1350	NYSE	DSS	Tue, Oct 11, 2016	369.00	378.00	363.66	372.06
1349	NYSE	DSS	Mon, Oct 10, 2016	372.00	384.00	366.00	378.00
1348	NYSE	DSS	Fri, Oct 7, 2016	395.40	395.40	360.18	378.00
1347	NYSE	DSS	Thu, Oct 6, 2016	372.00	390.00	366.00	389.94
1346	NYSE	DSS	Wed, Oct 5, 2016	374.52	401.40	366.00	378.00
1345	NYSE	DSS	Tue, Oct 4, 2016	401.94	401.94	401.94	401.94
1344	NYSE	DSS	Mon, Oct 3, 2016	388.56	388.56	385.20	385.20
1343	NYSE	DSS	Fri, Sep 30, 2016	384.00	390.00	384.00	390.00
1342	NYSE	DSS	Thu, Sep 29, 2016	378.00	384.00	372.00	384.00
1341	NYSE	DSS	Wed, Sep 28, 2016	381.00	381.00	366.00	372.00
1340	NYSE	DSS	Tue, Sep 27, 2016	384.00	384.00	362.70	384.00
1339	NYSE	DSS	Mon, Sep 26, 2016	359.52	381.12	359.52	378.00
1338	NYSE	DSS	Fri, Sep 23, 2016	384.00	384.00	342.00	342.00
1337	NYSE	DSS	Thu, Sep 22, 2016	408.00	414.00	390.00	390.00
1336	NYSE	DSS	Wed, Sep 21, 2016	409.32	420.00	408.00	409.32
1335	NYSE	DSS	Tue, Sep 20, 2016	411.00	420.00	411.00	414.00
1334	NYSE	DSS	Mon, Sep 19, 2016	432.00	432.00	411.00	411.00
1333	NYSE	DSS	Fri, Sep 16, 2016	434.40	504.00	410.40	450.00
1332	NYSE	DSS	Thu, Sep 15, 2016	432.00	450.00	408.00	423.00
1331	NYSE	DSS	Wed, Sep 14, 2016	402.00	444.00	402.00	420.00
1330	NYSE	DSS	Tue, Sep 13, 2016	402.00	426.00	402.00	420.00
1329	NYSE	DSS	Mon, Sep 12, 2016	420.00	438.00	402.00	402.00
1328	NYSE	DSS	Fri, Sep 9, 2016	408.06	432.00	408.00	420.00
1327	NYSE	DSS	Thu, Sep 8, 2016	432.72	432.72	408.00	414.96
1326	NYSE	DSS	Wed, Sep 7, 2016	450.00	450.00	391.20	414.00
1325	NYSE	DSS	Tue, Sep 6, 2016	420.00	426.00	387.00	426.00
1324	NYSE	DSS	Fri, Sep 2, 2016	396.60	414.00	390.06	408.00
1323	NYSE	DSS	Thu, Sep 1, 2016	428.40	428.40	369.60	402.00
1322	NYSE	DSS	Wed, Aug 31, 2016	455.94	462.00	402.06	450.00
1321	NYSE	DSS	Tue, Aug 30, 2016	444.00	456.00	409.74	456.00
1320	NYSE	DSS	Mon, Aug 29, 2016	456.00	549.84	426.00	438.06
1319	NYSE	DSS	Fri, Aug 26, 2016	390.00	672.00	361.44	441.30
1318	NYSE	DSS	Thu, Aug 25, 2016	431.76	456.00	394.80	420.00
1317	NYSE	DSS	Wed, Aug 24, 2016	424.80	428.88	384.00	408.00
1316	NYSE	DSS	Tue, Aug 23, 2016	405.60	408.00	336.24	401.04
1315	NYSE	DSS	Mon, Aug 22, 2016	399.12	420.00	384.00	403.92
1314	NYSE	DSS	Fri, Aug 19, 2016	393.60	428.40	393.60	408.00
1313	NYSE	DSS	Thu, Aug 18, 2016	430.80	430.80	384.00	388.80
1312	NYSE	DSS	Wed, Aug 17, 2016	408.72	430.80	408.00	430.80
1311	NYSE	DSS	Tue, Aug 16, 2016	389.04	432.00	389.04	430.80
1310	NYSE	DSS	Mon, Aug 15, 2016	426.96	428.16	384.00	428.16
1309	NYSE	DSS	Fri, Aug 12, 2016	422.40	456.00	384.00	426.96
1308	NYSE	DSS	Thu, Aug 11, 2016	389.04	456.00	384.00	456.00
1307	NYSE	DSS	Wed, Aug 10, 2016	403.20	422.40	384.00	408.00
1306	NYSE	DSS	Tue, Aug 9, 2016	408.00	408.00	342.00	387.84
1305	NYSE	DSS	Mon, Aug 8, 2016	386.40	420.00	386.40	408.00
1304	NYSE	DSS	Fri, Aug 5, 2016	429.60	429.60	386.40	408.00
1303	NYSE	DSS	Thu, Aug 4, 2016	429.60	429.60	408.00	413.52
1302	NYSE	DSS	Wed, Aug 3, 2016	422.40	429.60	384.00	408.00
1301	NYSE	DSS	Tue, Aug 2, 2016	408.00	432.00	360.24	401.76
1300	NYSE	DSS	Mon, Aug 1, 2016	403.20	431.52	400.80	408.00
1299	NYSE	DSS	Fri, Jul 29, 2016	391.44	429.60	391.44	408.00
1298	NYSE	DSS	Thu, Jul 28, 2016	431.76	441.84	408.00	410.40
1297	NYSE	DSS	Wed, Jul 27, 2016	431.76	432.00	415.20	415.20
1296	NYSE	DSS	Tue, Jul 26, 2016	422.40	432.00	408.00	408.00
1295	NYSE	DSS	Mon, Jul 25, 2016	444.00	456.00	420.00	420.00
1294	NYSE	DSS	Fri, Jul 22, 2016	439.44	439.44	408.00	431.76
1293	NYSE	DSS	Thu, Jul 21, 2016	427.20	450.00	403.68	432.00
1292	NYSE	DSS	Wed, Jul 20, 2016	422.64	432.00	420.00	431.52
1291	NYSE	DSS	Tue, Jul 19, 2016	426.00	431.52	388.80	393.84
1290	NYSE	DSS	Mon, Jul 18, 2016	408.24	450.24	396.24	408.00
1289	NYSE	DSS	Fri, Jul 15, 2016	451.20	452.88	420.00	420.00
1288	NYSE	DSS	Thu, Jul 14, 2016	427.20	444.00	414.24	444.00
1287	NYSE	DSS	Wed, Jul 13, 2016	432.48	475.20	408.24	432.00
1286	NYSE	DSS	Tue, Jul 12, 2016	456.00	475.20	408.00	432.24
1285	NYSE	DSS	Mon, Jul 11, 2016	475.20	480.00	432.00	456.00
1284	NYSE	DSS	Fri, Jul 8, 2016	482.88	482.88	432.24	468.24
1283	NYSE	DSS	Thu, Jul 7, 2016	460.80	479.52	456.00	468.00
1282	NYSE	DSS	Wed, Jul 6, 2016	479.76	482.88	456.24	468.00
1281	NYSE	DSS	Tue, Jul 5, 2016	483.12	483.12	456.24	468.00
1280	NYSE	DSS	Fri, Jul 1, 2016	507.12	528.00	469.20	469.20
1279	NYSE	DSS	Thu, Jun 30, 2016	503.28	527.76	482.88	482.88
1278	NYSE	DSS	Wed, Jun 29, 2016	468.00	504.00	468.00	504.00
1277	NYSE	DSS	Tue, Jun 28, 2016	479.76	480.00	456.00	456.00
1276	NYSE	DSS	Mon, Jun 27, 2016	456.00	480.00	456.00	456.00
1275	NYSE	DSS	Fri, Jun 24, 2016	432.00	480.00	432.00	456.00
1274	NYSE	DSS	Thu, Jun 23, 2016	473.76	474.00	430.08	468.00
1273	NYSE	DSS	Wed, Jun 22, 2016	479.76	479.76	456.00	473.76
1272	NYSE	DSS	Tue, Jun 21, 2016	492.00	492.00	456.00	479.52
1271	NYSE	DSS	Mon, Jun 20, 2016	456.00	491.52	456.00	480.00
1270	NYSE	DSS	Fri, Jun 17, 2016	504.00	504.00	456.00	456.00
1269	NYSE	DSS	Thu, Jun 16, 2016	492.00	504.00	468.24	492.00
1268	NYSE	DSS	Wed, Jun 15, 2016	468.00	504.00	468.00	504.00
1267	NYSE	DSS	Tue, Jun 14, 2016	480.00	480.00	457.20	474.00
1266	NYSE	DSS	Mon, Jun 13, 2016	491.76	504.00	482.40	501.84
1265	NYSE	DSS	Fri, Jun 10, 2016	483.60	503.76	480.00	480.00
1264	NYSE	DSS	Thu, Jun 9, 2016	499.20	549.60	480.00	504.24
1263	NYSE	DSS	Wed, Jun 8, 2016	480.00	503.28	480.00	498.48
1262	NYSE	DSS	Tue, Jun 7, 2016	480.72	504.00	480.00	480.00
1261	NYSE	DSS	Mon, Jun 6, 2016	480.00	527.76	480.00	480.24
1260	NYSE	DSS	Fri, Jun 3, 2016	492.00	504.00	480.00	483.60
1259	NYSE	DSS	Thu, Jun 2, 2016	492.00	504.00	480.00	482.40
1258	NYSE	DSS	Wed, Jun 1, 2016	501.60	504.00	492.00	492.00
1257	NYSE	DSS	Tue, May 31, 2016	499.20	528.00	492.00	492.00
1256	NYSE	DSS	Fri, May 27, 2016	523.20	528.00	499.20	508.80
1255	NYSE	DSS	Thu, May 26, 2016	532.80	532.80	492.00	525.60
1254	NYSE	DSS	Wed, May 25, 2016	504.00	549.36	504.00	504.00
1253	NYSE	DSS	Tue, May 24, 2016	504.00	564.00	503.76	552.00
1252	NYSE	DSS	Mon, May 23, 2016	501.60	504.00	492.00	492.00
1251	NYSE	DSS	Fri, May 20, 2016	527.76	528.00	492.00	492.00
1250	NYSE	DSS	Thu, May 19, 2016	528.00	551.76	480.00	504.00
1249	NYSE	DSS	Wed, May 18, 2016	598.80	600.00	504.00	552.00
1248	NYSE	DSS	Tue, May 17, 2016	528.00	654.00	528.00	576.00
1247	NYSE	DSS	Mon, May 16, 2016	480.00	554.40	480.00	525.60
1246	NYSE	DSS	Fri, May 13, 2016	597.60	645.36	485.28	510.48
1245	NYSE	DSS	Thu, May 12, 2016	633.60	720.00	552.00	576.00
1244	NYSE	DSS	Wed, May 11, 2016	484.80	630.24	484.80	575.28
1243	NYSE	DSS	Tue, May 10, 2016	504.00	528.00	474.00	480.00
1242	NYSE	DSS	Mon, May 9, 2016	483.60	526.08	456.00	480.00
1241	NYSE	DSS	Fri, May 6, 2016	525.60	525.60	456.00	456.00
1240	NYSE	DSS	Thu, May 5, 2016	475.20	544.08	455.76	456.00
1239	NYSE	DSS	Wed, May 4, 2016	497.52	526.80	474.00	474.00
1238	NYSE	DSS	Tue, May 3, 2016	535.20	540.00	492.00	497.52
1237	NYSE	DSS	Mon, May 2, 2016	455.76	552.00	455.52	504.00
1236	NYSE	DSS	Fri, Apr 29, 2016	456.00	456.00	432.00	451.68
1235	NYSE	DSS	Thu, Apr 28, 2016	456.00	456.00	453.60	453.60
1234	NYSE	DSS	Wed, Apr 27, 2016	432.00	477.60	420.00	422.40
1233	NYSE	DSS	Tue, Apr 26, 2016	446.40	477.36	409.68	432.00
1232	NYSE	DSS	Mon, Apr 25, 2016	451.20	468.00	445.20	445.20
1231	NYSE	DSS	Fri, Apr 22, 2016	477.60	477.60	448.80	448.80
1230	NYSE	DSS	Thu, Apr 21, 2016	456.00	504.00	448.80	451.20
1229	NYSE	DSS	Wed, Apr 20, 2016	456.00	480.00	448.80	475.20
1228	NYSE	DSS	Tue, Apr 19, 2016	480.48	528.00	444.00	480.00
1227	NYSE	DSS	Mon, Apr 18, 2016	480.00	528.00	439.20	479.76
1226	NYSE	DSS	Fri, Apr 15, 2016	479.76	528.00	455.52	480.00
1225	NYSE	DSS	Thu, Apr 14, 2016	439.20	480.00	439.20	468.00
1224	NYSE	DSS	Wed, Apr 13, 2016	441.60	480.00	432.00	448.80
1223	NYSE	DSS	Tue, Apr 12, 2016	479.28	480.00	431.28	478.80
1222	NYSE	DSS	Mon, Apr 11, 2016	444.00	480.00	432.00	456.00
1221	NYSE	DSS	Fri, Apr 8, 2016	408.00	480.00	398.40	432.00
1220	NYSE	DSS	Thu, Apr 7, 2016	420.00	420.00	396.00	408.00
1219	NYSE	DSS	Wed, Apr 6, 2016	432.00	456.00	384.72	420.00
1218	NYSE	DSS	Tue, Apr 5, 2016	479.52	479.52	479.52	408.48
1217	NYSE	DSS	Mon, Apr 4, 2016	479.76	480.00	453.60	479.52
1216	NYSE	DSS	Fri, Apr 1, 2016	432.00	480.00	432.00	432.00
1215	NYSE	DSS	Thu, Mar 31, 2016	456.00	480.00	444.00	444.00
1214	NYSE	DSS	Wed, Mar 30, 2016	456.00	528.00	432.00	456.00
1213	NYSE	DSS	Tue, Mar 29, 2016	456.00	474.00	432.00	480.00
1212	NYSE	DSS	Mon, Mar 28, 2016	468.24	474.00	408.00	432.00
1211	NYSE	DSS	Thu, Mar 24, 2016	474.00	480.00	456.00	468.00
1210	NYSE	DSS	Wed, Mar 23, 2016	576.00	576.00	479.76	480.00
1209	NYSE	DSS	Tue, Mar 22, 2016	600.00	600.00	528.00	532.80
1208	NYSE	DSS	Mon, Mar 21, 2016	504.00	504.24	472.80	504.00
1207	NYSE	DSS	Fri, Mar 18, 2016	600.00	600.00	480.00	504.00
1206	NYSE	DSS	Thu, Mar 17, 2016	477.12	648.00	477.12	600.48
1205	NYSE	DSS	Wed, Mar 16, 2016	468.00	477.12	468.00	477.12
1204	NYSE	DSS	Tue, Mar 15, 2016	468.00	468.00	468.00	463.20
1203	NYSE	DSS	Mon, Mar 14, 2016	468.00	468.00	456.00	468.00
1202	NYSE	DSS	Fri, Mar 11, 2016	432.00	468.00	431.76	468.00
1201	NYSE	DSS	Thu, Mar 10, 2016	373.20	373.20	373.20	422.40
1200	NYSE	DSS	Wed, Mar 9, 2016	408.00	408.00	366.00	373.20
1199	NYSE	DSS	Tue, Mar 8, 2016	408.00	408.00	379.20	408.00
1198	NYSE	DSS	Mon, Mar 7, 2016	374.40	412.80	366.00	372.00
1197	NYSE	DSS	Fri, Mar 4, 2016	408.00	408.00	360.00	407.76
1196	NYSE	DSS	Thu, Mar 3, 2016	373.44	373.44	373.44	408.00
1195	NYSE	DSS	Wed, Mar 2, 2016	384.24	386.88	372.24	373.44
1194	NYSE	DSS	Tue, Mar 1, 2016	359.76	384.00	359.76	384.00
1193	NYSE	DSS	Mon, Feb 29, 2016	352.80	360.00	338.40	359.76
1192	NYSE	DSS	Fri, Feb 26, 2016	328.80	359.76	324.00	348.00
1191	NYSE	DSS	Thu, Feb 25, 2016	327.60	348.00	288.00	336.00
1190	NYSE	DSS	Wed, Feb 24, 2016	374.16	391.44	267.12	335.76
1189	NYSE	DSS	Tue, Feb 23, 2016	339.12	360.00	336.24	342.00
1188	NYSE	DSS	Mon, Feb 22, 2016	383.76	384.00	336.24	360.00
1187	NYSE	DSS	Fri, Feb 19, 2016	356.40	456.00	336.00	383.76
1186	NYSE	DSS	Thu, Feb 18, 2016	357.60	384.00	328.80	333.36
1185	NYSE	DSS	Wed, Feb 17, 2016	384.00	432.00	336.00	336.72
1184	NYSE	DSS	Tue, Feb 16, 2016	375.84	376.80	336.48	349.20
1183	NYSE	DSS	Fri, Feb 12, 2016	365.28	379.20	336.48	348.00
1182	NYSE	DSS	Thu, Feb 11, 2016	369.36	381.60	336.00	348.00
1181	NYSE	DSS	Wed, Feb 10, 2016	407.76	408.00	336.00	360.00
1180	NYSE	DSS	Tue, Feb 9, 2016	408.00	408.00	390.00	393.12
1179	NYSE	DSS	Mon, Feb 8, 2016	384.00	404.88	384.00	388.80
1178	NYSE	DSS	Fri, Feb 5, 2016	395.52	404.64	384.00	384.00
1177	NYSE	DSS	Thu, Feb 4, 2016	372.00	395.52	372.00	388.56
1176	NYSE	DSS	Wed, Feb 3, 2016	333.60	381.60	324.00	367.68
1175	NYSE	DSS	Tue, Feb 2, 2016	313.20	331.20	313.20	330.72
1174	NYSE	DSS	Mon, Feb 1, 2016	313.44	340.80	313.44	324.00
1173	NYSE	DSS	Fri, Jan 29, 2016	315.60	340.80	313.20	325.68
1172	NYSE	DSS	Thu, Jan 28, 2016	338.64	348.00	312.96	315.60
1171	NYSE	DSS	Wed, Jan 27, 2016	312.24	348.00	312.24	347.76
1170	NYSE	DSS	Tue, Jan 26, 2016	324.00	354.96	321.60	340.80
1169	NYSE	DSS	Mon, Jan 25, 2016	316.80	348.00	313.44	313.44
1168	NYSE	DSS	Fri, Jan 22, 2016	316.80	335.76	313.44	314.16
1167	NYSE	DSS	Thu, Jan 21, 2016	336.00	357.60	319.20	324.24
1166	NYSE	DSS	Wed, Jan 20, 2016	327.60	360.00	318.00	324.00
1165	NYSE	DSS	Tue, Jan 19, 2016	336.00	360.00	331.20	331.20
1164	NYSE	DSS	Fri, Jan 15, 2016	359.52	360.00	336.24	336.48
1163	NYSE	DSS	Thu, Jan 14, 2016	336.00	360.00	336.00	338.40
1162	NYSE	DSS	Wed, Jan 13, 2016	336.72	372.00	336.72	342.24
1161	NYSE	DSS	Tue, Jan 12, 2016	348.00	364.56	340.32	340.32
1160	NYSE	DSS	Mon, Jan 11, 2016	360.00	364.80	345.60	348.00
1159	NYSE	DSS	Fri, Jan 8, 2016	376.80	390.00	350.40	356.88
1158	NYSE	DSS	Thu, Jan 7, 2016	377.04	407.76	360.24	364.32
1157	NYSE	DSS	Wed, Jan 6, 2016	403.20	407.76	375.36	384.00
1156	NYSE	DSS	Tue, Jan 5, 2016	431.76	455.76	396.00	424.08
1155	NYSE	DSS	Mon, Jan 4, 2016	414.00	455.76	401.52	420.72
1154	NYSE	DSS	Thu, Dec 31, 2015	408.48	412.80	396.00	409.44
1153	NYSE	DSS	Wed, Dec 30, 2015	412.80	444.00	412.80	415.20
1152	NYSE	DSS	Tue, Dec 29, 2015	408.48	431.76	408.48	431.04
1151	NYSE	DSS	Mon, Dec 28, 2015	408.48	450.00	408.48	445.68
1150	NYSE	DSS	Thu, Dec 24, 2015	410.40	443.52	409.20	424.80
1149	NYSE	DSS	Wed, Dec 23, 2015	411.12	455.76	411.12	432.00
1148	NYSE	DSS	Tue, Dec 22, 2015	456.96	480.00	420.00	450.00
1147	NYSE	DSS	Mon, Dec 21, 2015	437.04	503.52	437.04	480.00
1146	NYSE	DSS	Fri, Dec 18, 2015	410.64	480.00	409.20	480.00
1145	NYSE	DSS	Thu, Dec 17, 2015	444.00	455.76	409.20	441.60
1144	NYSE	DSS	Wed, Dec 16, 2015	440.64	462.00	408.24	456.00
1143	NYSE	DSS	Tue, Dec 15, 2015	480.00	504.00	434.40	456.00
1142	NYSE	DSS	Mon, Dec 14, 2015	487.20	504.00	475.20	475.20
1141	NYSE	DSS	Fri, Dec 11, 2015	492.24	513.60	480.00	504.00
1140	NYSE	DSS	Thu, Dec 10, 2015	505.44	516.00	480.24	511.20
1139	NYSE	DSS	Wed, Dec 9, 2015	520.80	528.00	480.24	527.76
1138	NYSE	DSS	Tue, Dec 8, 2015	480.00	528.00	480.00	528.00
1137	NYSE	DSS	Mon, Dec 7, 2015	504.00	526.80	480.00	480.00
1136	NYSE	DSS	Fri, Dec 4, 2015	504.00	528.00	504.00	516.00
1135	NYSE	DSS	Thu, Dec 3, 2015	507.36	525.36	507.36	523.20
1134	NYSE	DSS	Wed, Dec 2, 2015	513.36	516.00	506.64	514.08
1133	NYSE	DSS	Tue, Dec 1, 2015	504.00	513.60	492.24	507.60
1132	NYSE	DSS	Mon, Nov 30, 2015	504.00	527.04	504.00	504.00
1131	NYSE	DSS	Fri, Nov 27, 2015	504.24	527.52	480.24	480.24
1130	NYSE	DSS	Wed, Nov 25, 2015	515.76	528.00	504.24	504.48
1129	NYSE	DSS	Tue, Nov 24, 2015	515.76	527.76	504.00	527.04
1128	NYSE	DSS	Mon, Nov 23, 2015	525.36	528.00	504.00	516.00
1127	NYSE	DSS	Fri, Nov 20, 2015	504.24	527.76	475.20	504.00
1126	NYSE	DSS	Thu, Nov 19, 2015	504.00	528.00	504.00	516.00
1125	NYSE	DSS	Wed, Nov 18, 2015	525.60	542.40	516.00	516.00
1124	NYSE	DSS	Tue, Nov 17, 2015	542.40	542.40	504.00	516.00
1123	NYSE	DSS	Mon, Nov 16, 2015	506.40	575.04	504.00	504.00
1122	NYSE	DSS	Fri, Nov 13, 2015	600.00	600.00	482.64	540.00
1121	NYSE	DSS	Thu, Nov 12, 2015	600.00	611.76	564.00	598.80
1120	NYSE	DSS	Wed, Nov 11, 2015	576.00	648.00	576.00	612.00
1119	NYSE	DSS	Tue, Nov 10, 2015	624.00	624.00	576.00	576.00
1118	NYSE	DSS	Mon, Nov 9, 2015	612.00	664.80	600.00	621.60
1117	NYSE	DSS	Fri, Nov 6, 2015	576.00	600.00	576.00	600.00
1116	NYSE	DSS	Thu, Nov 5, 2015	590.40	600.00	566.40	576.00
1115	NYSE	DSS	Wed, Nov 4, 2015	588.00	602.40	564.24	589.44
1114	NYSE	DSS	Tue, Nov 3, 2015	564.24	585.60	564.24	576.00
1113	NYSE	DSS	Mon, Nov 2, 2015	573.60	586.80	564.00	576.00
1112	NYSE	DSS	Fri, Oct 30, 2015	552.00	575.76	542.40	568.80
1111	NYSE	DSS	Thu, Oct 29, 2015	544.32	568.80	504.00	552.00
1110	NYSE	DSS	Wed, Oct 28, 2015	551.76	561.60	516.00	529.44
1109	NYSE	DSS	Tue, Oct 27, 2015	564.00	570.00	528.00	528.00
1108	NYSE	DSS	Mon, Oct 26, 2015	573.60	604.80	552.00	570.24
1107	NYSE	DSS	Fri, Oct 23, 2015	542.16	576.00	540.00	564.96
1106	NYSE	DSS	Thu, Oct 22, 2015	556.80	573.60	528.00	528.00
1105	NYSE	DSS	Wed, Oct 21, 2015	576.00	588.00	540.00	553.44
1104	NYSE	DSS	Tue, Oct 20, 2015	522.00	576.00	496.08	555.60
1103	NYSE	DSS	Mon, Oct 19, 2015	540.00	540.00	518.40	519.36
1102	NYSE	DSS	Fri, Oct 16, 2015	489.60	513.60	485.04	513.60
1101	NYSE	DSS	Thu, Oct 15, 2015	487.20	497.04	468.00	481.68
1100	NYSE	DSS	Wed, Oct 14, 2015	480.00	492.00	468.00	474.00
1099	NYSE	DSS	Tue, Oct 13, 2015	468.00	492.00	459.84	480.00
1098	NYSE	DSS	Mon, Oct 12, 2015	465.60	504.00	456.00	489.60
1097	NYSE	DSS	Fri, Oct 9, 2015	480.00	494.40	456.00	463.20
1096	NYSE	DSS	Thu, Oct 8, 2015	468.00	504.00	468.00	480.00
1095	NYSE	DSS	Wed, Oct 7, 2015	456.00	528.00	456.00	477.60
1094	NYSE	DSS	Tue, Oct 6, 2015	472.80	475.20	444.00	468.00
1093	NYSE	DSS	Mon, Oct 5, 2015	458.40	480.00	432.00	470.40
1092	NYSE	DSS	Fri, Oct 2, 2015	465.60	469.20	451.20	468.00
1091	NYSE	DSS	Thu, Oct 1, 2015	432.00	467.52	432.00	465.60
1090	NYSE	DSS	Wed, Sep 30, 2015	456.00	467.52	408.48	413.76
1089	NYSE	DSS	Tue, Sep 29, 2015	441.60	480.00	432.00	456.00
1088	NYSE	DSS	Mon, Sep 28, 2015	434.40	502.08	432.00	432.00
1087	NYSE	DSS	Fri, Sep 25, 2015	480.00	528.00	456.00	456.00
1086	NYSE	DSS	Thu, Sep 24, 2015	552.00	552.00	480.00	489.60
1085	NYSE	DSS	Wed, Sep 23, 2015	576.00	648.00	528.00	528.00
1084	NYSE	DSS	Tue, Sep 22, 2015	597.60	696.00	552.48	566.40
1083	NYSE	DSS	Mon, Sep 21, 2015	528.00	588.00	527.76	588.00
1082	NYSE	DSS	Fri, Sep 18, 2015	532.80	576.00	459.60	547.20
1081	NYSE	DSS	Thu, Sep 17, 2015	492.48	552.00	420.00	528.00
1080	NYSE	DSS	Wed, Sep 16, 2015	432.00	456.00	432.00	456.00
1079	NYSE	DSS	Tue, Sep 15, 2015	480.00	516.00	420.00	432.00
1078	NYSE	DSS	Mon, Sep 14, 2015	480.00	516.00	456.00	480.00
1077	NYSE	DSS	Fri, Sep 11, 2015	432.00	458.40	385.20	457.68
1076	NYSE	DSS	Thu, Sep 10, 2015	391.20	432.00	384.00	384.00
1075	NYSE	DSS	Wed, Sep 9, 2015	427.20	456.00	389.76	389.76
1074	NYSE	DSS	Tue, Sep 8, 2015	477.60	477.60	408.00	432.00
1073	NYSE	DSS	Fri, Sep 4, 2015	456.24	480.00	456.24	457.20
1072	NYSE	DSS	Thu, Sep 3, 2015	456.00	474.48	456.00	456.00
1071	NYSE	DSS	Wed, Sep 2, 2015	410.40	480.00	410.40	442.32
1070	NYSE	DSS	Tue, Sep 1, 2015	432.00	472.80	384.00	420.72
1069	NYSE	DSS	Mon, Aug 31, 2015	415.20	462.24	408.00	432.00
1068	NYSE	DSS	Fri, Aug 28, 2015	432.00	477.60	408.00	408.00
1067	NYSE	DSS	Thu, Aug 27, 2015	480.00	489.60	389.04	432.24
1066	NYSE	DSS	Wed, Aug 26, 2015	384.00	480.00	384.00	432.24
1065	NYSE	DSS	Tue, Aug 25, 2015	480.00	504.00	401.04	420.48
1064	NYSE	DSS	Mon, Aug 24, 2015	456.00	502.80	456.00	480.00
1063	NYSE	DSS	Fri, Aug 21, 2015	480.00	480.00	396.00	480.00
1062	NYSE	DSS	Thu, Aug 20, 2015	389.04	480.00	389.04	477.84
1061	NYSE	DSS	Wed, Aug 19, 2015	432.24	455.76	396.00	396.00
1060	NYSE	DSS	Tue, Aug 18, 2015	417.12	456.00	400.80	432.00
1059	NYSE	DSS	Mon, Aug 17, 2015	434.40	453.60	432.00	453.36
1058	NYSE	DSS	Fri, Aug 14, 2015	432.00	468.00	432.00	453.60
1057	NYSE	DSS	Thu, Aug 13, 2015	432.00	465.60	420.00	432.00
1056	NYSE	DSS	Wed, Aug 12, 2015	432.00	456.00	409.20	453.60
1055	NYSE	DSS	Tue, Aug 11, 2015	420.24	456.00	420.00	432.24
1054	NYSE	DSS	Mon, Aug 10, 2015	443.76	455.76	432.00	441.12
1053	NYSE	DSS	Fri, Aug 7, 2015	456.00	468.00	432.48	432.72
1052	NYSE	DSS	Thu, Aug 6, 2015	477.60	480.00	456.00	458.40
1051	NYSE	DSS	Wed, Aug 5, 2015	479.76	480.00	432.00	480.00
1050	NYSE	DSS	Tue, Aug 4, 2015	480.00	480.00	432.00	456.00
1049	NYSE	DSS	Mon, Aug 3, 2015	468.00	480.00	434.64	479.76
1048	NYSE	DSS	Fri, Jul 31, 2015	480.00	492.00	432.00	432.00
1047	NYSE	DSS	Thu, Jul 30, 2015	484.80	491.76	443.76	480.00
1046	NYSE	DSS	Wed, Jul 29, 2015	456.48	492.00	433.44	480.00
1045	NYSE	DSS	Tue, Jul 28, 2015	480.00	504.00	360.00	469.20
1044	NYSE	DSS	Mon, Jul 27, 2015	475.20	504.00	432.00	456.00
1043	NYSE	DSS	Fri, Jul 24, 2015	468.00	506.40	456.00	480.00
1042	NYSE	DSS	Thu, Jul 23, 2015	468.96	504.00	458.88	480.96
1041	NYSE	DSS	Wed, Jul 22, 2015	504.00	515.76	456.00	480.00
1040	NYSE	DSS	Tue, Jul 21, 2015	516.00	516.00	456.00	513.84
1039	NYSE	DSS	Mon, Jul 20, 2015	492.00	540.00	468.24	520.80
1038	NYSE	DSS	Fri, Jul 17, 2015	576.00	599.52	528.00	530.40
1037	NYSE	DSS	Thu, Jul 16, 2015	624.00	624.00	552.72	576.00
1036	NYSE	DSS	Wed, Jul 15, 2015	602.40	636.00	600.24	600.24
1035	NYSE	DSS	Tue, Jul 14, 2015	624.00	648.00	600.24	600.24
1034	NYSE	DSS	Mon, Jul 13, 2015	635.52	671.52	600.24	648.00
1033	NYSE	DSS	Fri, Jul 10, 2015	600.24	667.20	600.24	647.76
1032	NYSE	DSS	Thu, Jul 9, 2015	624.00	669.60	624.00	660.72
1031	NYSE	DSS	Wed, Jul 8, 2015	648.00	672.00	567.36	672.00
1030	NYSE	DSS	Tue, Jul 7, 2015	648.00	660.48	600.00	660.48
1029	NYSE	DSS	Mon, Jul 6, 2015	612.00	696.48	612.00	696.48
1028	NYSE	DSS	Thu, Jul 2, 2015	552.24	672.96	552.24	672.96
1027	NYSE	DSS	Wed, Jul 1, 2015	636.00	691.20	567.84	648.00
1026	NYSE	DSS	Tue, Jun 30, 2015	622.56	691.20	618.96	636.00
1025	NYSE	DSS	Mon, Jun 29, 2015	631.20	674.40	552.00	624.00
1024	NYSE	DSS	Fri, Jun 26, 2015	645.60	691.20	598.80	598.80
1023	NYSE	DSS	Thu, Jun 25, 2015	650.40	672.00	640.80	648.72
1022	NYSE	DSS	Wed, Jun 24, 2015	695.76	720.00	648.00	717.60
1021	NYSE	DSS	Tue, Jun 23, 2015	695.52	720.00	638.88	708.00
1020	NYSE	DSS	Mon, Jun 22, 2015	624.96	696.00	624.96	696.00
1019	NYSE	DSS	Fri, Jun 19, 2015	648.00	701.52	627.60	627.60
1018	NYSE	DSS	Thu, Jun 18, 2015	648.00	672.00	628.80	648.00
1017	NYSE	DSS	Wed, Jun 17, 2015	631.20	696.00	629.52	651.60
1016	NYSE	DSS	Tue, Jun 16, 2015	648.00	674.40	628.32	651.12
1015	NYSE	DSS	Mon, Jun 15, 2015	660.00	671.52	625.44	648.00
1014	NYSE	DSS	Fri, Jun 12, 2015	672.00	672.00	660.00	665.28
1013	NYSE	DSS	Thu, Jun 11, 2015	672.00	672.00	648.00	660.00
1012	NYSE	DSS	Wed, Jun 10, 2015	672.00	684.00	648.00	672.00
1011	NYSE	DSS	Tue, Jun 9, 2015	672.00	672.00	664.80	664.80
1010	NYSE	DSS	Mon, Jun 8, 2015	672.00	672.00	664.80	672.00
1009	NYSE	DSS	Fri, Jun 5, 2015	648.24	672.00	648.24	672.00
1008	NYSE	DSS	Thu, Jun 4, 2015	675.12	684.00	624.00	671.76
1007	NYSE	DSS	Wed, Jun 3, 2015	696.00	696.00	624.00	624.00
1006	NYSE	DSS	Tue, Jun 2, 2015	672.00	696.00	642.00	696.00
1005	NYSE	DSS	Mon, Jun 1, 2015	624.00	669.60	624.00	624.00
1004	NYSE	DSS	Fri, May 29, 2015	671.76	672.00	624.00	672.00
1003	NYSE	DSS	Thu, May 28, 2015	604.80	683.76	604.80	664.80
1002	NYSE	DSS	Wed, May 27, 2015	600.00	696.00	600.00	600.00
1001	NYSE	DSS	Tue, May 26, 2015	600.00	624.00	552.00	600.00
1000	NYSE	DSS	Fri, May 22, 2015	612.00	647.52	576.00	600.00
999	NYSE	DSS	Thu, May 21, 2015	648.00	667.20	630.48	630.48
998	NYSE	DSS	Wed, May 20, 2015	631.44	672.00	624.00	660.00
997	NYSE	DSS	Tue, May 19, 2015	696.00	696.00	624.24	671.76
996	NYSE	DSS	Mon, May 18, 2015	600.00	672.00	576.00	672.00
995	NYSE	DSS	Fri, May 15, 2015	600.00	671.76	600.00	600.00
994	NYSE	DSS	Thu, May 14, 2015	600.00	636.00	576.24	600.00
993	NYSE	DSS	Wed, May 13, 2015	600.00	637.68	550.08	600.00
992	NYSE	DSS	Tue, May 12, 2015	532.80	575.76	508.32	552.00
991	NYSE	DSS	Mon, May 11, 2015	572.64	576.00	528.00	532.80
990	NYSE	DSS	Fri, May 8, 2015	600.00	648.00	504.00	576.00
989	NYSE	DSS	Thu, May 7, 2015	576.00	600.00	559.20	599.76
988	NYSE	DSS	Wed, May 6, 2015	599.52	599.76	552.00	590.40
987	NYSE	DSS	Tue, May 5, 2015	648.00	696.00	555.60	576.00
986	NYSE	DSS	Mon, May 4, 2015	624.00	648.00	600.00	624.00
985	NYSE	DSS	Fri, May 1, 2015	648.24	670.08	602.40	616.32
984	NYSE	DSS	Thu, Apr 30, 2015	612.00	642.96	600.00	600.00
983	NYSE	DSS	Wed, Apr 29, 2015	648.00	648.00	612.00	632.64
982	NYSE	DSS	Tue, Apr 28, 2015	696.00	696.00	624.00	649.68
981	NYSE	DSS	Mon, Apr 27, 2015	694.80	709.92	672.00	672.96
980	NYSE	DSS	Fri, Apr 24, 2015	648.00	712.32	629.28	661.92
979	NYSE	DSS	Thu, Apr 23, 2015	648.00	679.20	624.00	648.00
978	NYSE	DSS	Wed, Apr 22, 2015	674.88	708.00	630.24	648.24
977	NYSE	DSS	Tue, Apr 21, 2015	648.00	720.00	648.00	699.84
976	NYSE	DSS	Mon, Apr 20, 2015	768.00	768.00	606.24	651.36
975	NYSE	DSS	Fri, Apr 17, 2015	885.60	885.60	696.00	728.64
974	NYSE	DSS	Thu, Apr 16, 2015	926.40	926.40	818.40	864.00
973	NYSE	DSS	Wed, Apr 15, 2015	909.60	930.24	840.24	840.24
972	NYSE	DSS	Tue, Apr 14, 2015	888.00	936.00	840.00	888.00
971	NYSE	DSS	Mon, Apr 13, 2015	901.20	936.00	846.24	888.00
970	NYSE	DSS	Fri, Apr 10, 2015	890.40	936.00	871.20	912.00
969	NYSE	DSS	Thu, Apr 9, 2015	936.24	1005.60	864.00	912.00
968	NYSE	DSS	Wed, Apr 8, 2015	973.20	1020.00	936.00	984.00
967	NYSE	DSS	Tue, Apr 7, 2015	963.60	1002.00	864.48	983.76
966	NYSE	DSS	Mon, Apr 6, 2015	939.36	1068.00	936.00	1008.00
965	NYSE	DSS	Thu, Apr 2, 2015	981.60	1032.00	936.00	984.00
964	NYSE	DSS	Wed, Apr 1, 2015	864.00	1044.00	816.00	996.00
963	NYSE	DSS	Tue, Mar 31, 2015	912.72	984.00	840.00	840.00
962	NYSE	DSS	Mon, Mar 30, 2015	936.00	1008.00	887.52	960.00
961	NYSE	DSS	Fri, Mar 27, 2015	984.00	984.00	888.00	906.96
960	NYSE	DSS	Thu, Mar 26, 2015	971.76	1008.00	912.00	960.00
959	NYSE	DSS	Wed, Mar 25, 2015	890.40	971.76	866.40	968.40
958	NYSE	DSS	Tue, Mar 24, 2015	842.40	960.00	842.40	933.60
957	NYSE	DSS	Mon, Mar 23, 2015	876.24	936.00	852.00	852.00
956	NYSE	DSS	Fri, Mar 20, 2015	868.80	971.76	868.80	876.00
955	NYSE	DSS	Thu, Mar 19, 2015	971.76	971.76	852.00	888.00
954	NYSE	DSS	Wed, Mar 18, 2015	966.72	969.36	878.64	900.00
953	NYSE	DSS	Tue, Mar 17, 2015	969.60	969.60	852.00	943.20
952	NYSE	DSS	Mon, Mar 16, 2015	936.00	971.76	912.00	949.20
951	NYSE	DSS	Fri, Mar 13, 2015	888.00	971.76	883.68	939.84
950	NYSE	DSS	Thu, Mar 12, 2015	928.80	959.04	888.00	918.00
949	NYSE	DSS	Wed, Mar 11, 2015	852.00	907.20	852.00	864.00
948	NYSE	DSS	Tue, Mar 10, 2015	967.20	967.20	840.96	896.16
947	NYSE	DSS	Mon, Mar 9, 2015	936.00	971.76	912.00	921.84
946	NYSE	DSS	Fri, Mar 6, 2015	940.32	984.24	912.00	912.24
945	NYSE	DSS	Thu, Mar 5, 2015	1046.40	1046.40	954.00	976.56
944	NYSE	DSS	Wed, Mar 4, 2015	924.24	1007.76	924.24	978.48
943	NYSE	DSS	Tue, Mar 3, 2015	1034.40	1104.00	1008.00	1034.64
942	NYSE	DSS	Mon, Mar 2, 2015	1032.00	1056.00	1008.72	1034.40
941	NYSE	DSS	Fri, Feb 27, 2015	1008.00	1056.00	1008.00	1032.00
940	NYSE	DSS	Thu, Feb 26, 2015	1028.40	1053.60	984.24	1044.00
939	NYSE	DSS	Wed, Feb 25, 2015	960.00	1032.00	936.00	1031.52
938	NYSE	DSS	Tue, Feb 24, 2015	983.76	984.00	936.24	982.08
937	NYSE	DSS	Mon, Feb 23, 2015	1056.00	1056.00	912.00	977.52
936	NYSE	DSS	Fri, Feb 20, 2015	959.76	1047.84	842.88	1047.84
935	NYSE	DSS	Thu, Feb 19, 2015	960.00	1008.00	936.00	959.76
934	NYSE	DSS	Wed, Feb 18, 2015	1060.32	1079.76	960.00	983.52
933	NYSE	DSS	Tue, Feb 17, 2015	1060.80	1128.00	974.40	1064.64
932	NYSE	DSS	Fri, Feb 13, 2015	984.00	1031.76	919.20	1031.76
931	NYSE	DSS	Thu, Feb 12, 2015	864.00	958.80	864.00	958.80
930	NYSE	DSS	Wed, Feb 11, 2015	946.32	946.32	816.00	840.00
929	NYSE	DSS	Tue, Feb 10, 2015	888.24	936.00	876.00	888.00
928	NYSE	DSS	Mon, Feb 9, 2015	888.24	936.00	888.00	888.24
927	NYSE	DSS	Fri, Feb 6, 2015	912.24	960.00	888.24	959.76
926	NYSE	DSS	Thu, Feb 5, 2015	972.00	972.00	936.00	960.00
925	NYSE	DSS	Wed, Feb 4, 2015	840.00	960.00	840.00	957.60
924	NYSE	DSS	Tue, Feb 3, 2015	888.00	936.00	888.00	931.20
923	NYSE	DSS	Mon, Feb 2, 2015	960.00	960.00	868.32	960.00
922	NYSE	DSS	Fri, Jan 30, 2015	997.92	997.92	924.00	960.00
921	NYSE	DSS	Thu, Jan 29, 2015	1010.88	1020.00	924.00	924.00
920	NYSE	DSS	Wed, Jan 28, 2015	1007.52	1032.24	925.44	936.00
919	NYSE	DSS	Tue, Jan 27, 2015	1032.00	1042.80	924.00	984.00
918	NYSE	DSS	Mon, Jan 26, 2015	960.00	1032.00	948.00	1030.80
917	NYSE	DSS	Fri, Jan 23, 2015	864.24	960.00	864.00	959.76
916	NYSE	DSS	Thu, Jan 22, 2015	792.00	936.00	792.00	888.00
915	NYSE	DSS	Wed, Jan 21, 2015	792.00	840.00	748.32	792.00
914	NYSE	DSS	Tue, Jan 20, 2015	789.60	840.00	768.00	811.20
913	NYSE	DSS	Fri, Jan 16, 2015	724.32	792.00	720.00	789.60
912	NYSE	DSS	Thu, Jan 15, 2015	792.00	792.00	722.88	792.00
911	NYSE	DSS	Wed, Jan 14, 2015	744.00	774.96	720.00	768.00
910	NYSE	DSS	Tue, Jan 13, 2015	768.00	811.20	735.36	787.20
909	NYSE	DSS	Mon, Jan 12, 2015	720.00	811.20	720.00	768.00
908	NYSE	DSS	Fri, Jan 9, 2015	912.00	912.00	744.00	768.00
907	NYSE	DSS	Thu, Jan 8, 2015	912.00	935.76	792.00	840.48
906	NYSE	DSS	Wed, Jan 7, 2015	816.00	936.00	773.28	912.00
905	NYSE	DSS	Tue, Jan 6, 2015	1012.80	1012.80	672.00	792.24
904	NYSE	DSS	Mon, Jan 5, 2015	1199.76	1199.76	1092.00	1092.00
903	NYSE	DSS	Fri, Jan 2, 2015	1056.00	1176.00	1056.00	1104.00
902	NYSE	DSS	Wed, Dec 31, 2014	1080.00	1128.00	1058.40	1080.00
901	NYSE	DSS	Tue, Dec 30, 2014	1104.00	1152.00	1104.00	1104.00
900	NYSE	DSS	Mon, Dec 29, 2014	1223.76	1223.76	1082.40	1082.40
899	NYSE	DSS	Fri, Dec 26, 2014	1296.00	1296.00	1132.80	1152.00
898	NYSE	DSS	Wed, Dec 24, 2014	1247.52	1272.00	1188.00	1272.00
897	NYSE	DSS	Tue, Dec 23, 2014	1104.00	1320.00	1080.00	1224.00
896	NYSE	DSS	Mon, Dec 22, 2014	1056.00	1128.00	1056.00	1128.00
895	NYSE	DSS	Fri, Dec 19, 2014	1080.48	1176.00	970.56	970.56
894	NYSE	DSS	Thu, Dec 18, 2014	1176.00	1200.00	1080.00	1144.56
893	NYSE	DSS	Wed, Dec 17, 2014	1296.00	1296.00	1160.16	1178.40
892	NYSE	DSS	Tue, Dec 16, 2014	1343.28	1343.28	1200.00	1200.00
891	NYSE	DSS	Mon, Dec 15, 2014	1296.00	1343.52	1149.60	1343.52
890	NYSE	DSS	Fri, Dec 12, 2014	1296.00	1388.40	1272.00	1339.20
889	NYSE	DSS	Thu, Dec 11, 2014	1224.00	1296.00	1224.00	1248.00
888	NYSE	DSS	Wed, Dec 10, 2014	1248.00	1392.00	1224.00	1248.00
887	NYSE	DSS	Tue, Dec 9, 2014	1158.24	1408.80	1150.56	1320.00
886	NYSE	DSS	Mon, Dec 8, 2014	1176.00	1488.00	1158.24	1236.00
885	NYSE	DSS	Fri, Dec 5, 2014	1248.00	1416.00	1152.00	1272.00
884	NYSE	DSS	Thu, Dec 4, 2014	1058.88	1296.00	1056.00	1174.08
883	NYSE	DSS	Wed, Dec 3, 2014	1104.24	1200.00	1032.00	1094.40
882	NYSE	DSS	Tue, Dec 2, 2014	1248.00	1296.00	1128.00	1152.00
881	NYSE	DSS	Mon, Dec 1, 2014	1344.00	1344.00	1152.00	1224.00
880	NYSE	DSS	Fri, Nov 28, 2014	1344.00	1344.00	1271.76	1292.16
879	NYSE	DSS	Wed, Nov 26, 2014	1320.00	1344.00	1275.84	1320.00
878	NYSE	DSS	Tue, Nov 25, 2014	1416.00	1416.00	1272.24	1296.00
877	NYSE	DSS	Mon, Nov 24, 2014	1416.00	1416.00	1392.00	1413.60
876	NYSE	DSS	Fri, Nov 21, 2014	1346.40	1416.00	1346.40	1368.00
875	NYSE	DSS	Thu, Nov 20, 2014	1560.00	1632.00	1320.00	1324.80
874	NYSE	DSS	Wed, Nov 19, 2014	1634.88	1773.60	1608.00	1632.00
873	NYSE	DSS	Tue, Nov 18, 2014	1560.24	1800.00	1560.24	1677.60
872	NYSE	DSS	Mon, Nov 17, 2014	1896.00	1896.00	1536.48	1586.64
871	NYSE	DSS	Fri, Nov 14, 2014	1320.00	1824.00	1296.00	1824.00
870	NYSE	DSS	Thu, Nov 13, 2014	1152.00	1200.00	1152.00	1200.00
869	NYSE	DSS	Wed, Nov 12, 2014	1079.76	1152.00	1032.00	1128.00
868	NYSE	DSS	Tue, Nov 11, 2014	1032.00	1080.00	960.96	1032.00
867	NYSE	DSS	Mon, Nov 10, 2014	1107.60	1152.00	1015.92	1056.00
866	NYSE	DSS	Fri, Nov 7, 2014	1176.00	1240.80	1104.00	1148.16
865	NYSE	DSS	Thu, Nov 6, 2014	1281.36	1281.36	1176.00	1224.00
864	NYSE	DSS	Wed, Nov 5, 2014	1224.48	1281.60	1224.48	1281.60
863	NYSE	DSS	Tue, Nov 4, 2014	1272.00	1320.00	1209.60	1266.00
862	NYSE	DSS	Mon, Nov 3, 2014	1357.20	1368.00	1296.00	1303.92
861	NYSE	DSS	Fri, Oct 31, 2014	1320.00	1368.24	1224.00	1343.76
860	NYSE	DSS	Thu, Oct 30, 2014	1392.00	1435.20	1104.00	1320.00
859	NYSE	DSS	Wed, Oct 29, 2014	1560.00	1560.00	1373.28	1404.00
858	NYSE	DSS	Tue, Oct 28, 2014	1704.00	1816.80	1512.00	1608.00
857	NYSE	DSS	Mon, Oct 27, 2014	1704.00	1752.00	1704.00	1704.24
856	NYSE	DSS	Fri, Oct 24, 2014	1752.00	1824.00	1632.00	1704.00
855	NYSE	DSS	Thu, Oct 23, 2014	1752.00	1752.00	1683.60	1728.00
854	NYSE	DSS	Wed, Oct 22, 2014	1728.00	1836.00	1708.32	1716.00
853	NYSE	DSS	Tue, Oct 21, 2014	1776.00	1872.00	1776.00	1825.20
852	NYSE	DSS	Mon, Oct 20, 2014	1848.00	1872.00	1800.00	1824.00
851	NYSE	DSS	Fri, Oct 17, 2014	1896.24	1956.24	1824.00	1824.00
850	NYSE	DSS	Thu, Oct 16, 2014	1920.00	1966.08	1872.00	1872.00
849	NYSE	DSS	Wed, Oct 15, 2014	1969.20	1992.00	1872.00	1920.00
848	NYSE	DSS	Tue, Oct 14, 2014	1828.56	1991.76	1828.56	1991.52
847	NYSE	DSS	Mon, Oct 13, 2014	1752.24	1992.00	1688.88	1944.00
846	NYSE	DSS	Fri, Oct 10, 2014	1656.00	1848.00	1656.00	1811.76
845	NYSE	DSS	Thu, Oct 9, 2014	1920.00	1920.00	1612.80	1632.00
844	NYSE	DSS	Wed, Oct 8, 2014	1848.00	1848.00	1536.00	1680.00
843	NYSE	DSS	Tue, Oct 7, 2014	1800.00	1896.00	1712.64	1797.12
842	NYSE	DSS	Mon, Oct 6, 2014	1944.00	1944.00	1776.24	1800.00
841	NYSE	DSS	Fri, Oct 3, 2014	1824.00	2016.00	1680.00	1922.16
840	NYSE	DSS	Thu, Oct 2, 2014	1992.00	1992.00	1752.00	1800.00
839	NYSE	DSS	Wed, Oct 1, 2014	2040.00	2040.00	1875.84	1944.00
838	NYSE	DSS	Tue, Sep 30, 2014	2112.00	2159.52	1968.00	2040.00
837	NYSE	DSS	Mon, Sep 29, 2014	2184.00	2208.00	2016.00	2160.00
836	NYSE	DSS	Fri, Sep 26, 2014	2112.00	2255.28	2112.00	2208.00
835	NYSE	DSS	Thu, Sep 25, 2014	2064.00	2076.00	1944.00	2040.00
834	NYSE	DSS	Wed, Sep 24, 2014	2040.00	2088.00	2016.00	2050.32
833	NYSE	DSS	Tue, Sep 23, 2014	2232.00	2280.00	1944.24	2012.88
832	NYSE	DSS	Mon, Sep 22, 2014	2424.00	2424.00	2232.00	2280.00
831	NYSE	DSS	Fri, Sep 19, 2014	2520.00	2520.00	2184.00	2184.00
830	NYSE	DSS	Thu, Sep 18, 2014	2664.00	2749.68	2616.00	2616.00
829	NYSE	DSS	Wed, Sep 17, 2014	2736.00	2760.00	2688.00	2688.00
828	NYSE	DSS	Tue, Sep 16, 2014	2808.00	2856.00	2688.00	2736.00
827	NYSE	DSS	Mon, Sep 15, 2014	2760.00	2832.00	2736.00	2832.00
826	NYSE	DSS	Fri, Sep 12, 2014	2688.00	2808.00	2688.00	2784.00
825	NYSE	DSS	Thu, Sep 11, 2014	2784.00	2808.00	2712.00	2760.00
824	NYSE	DSS	Wed, Sep 10, 2014	2928.00	2952.00	2784.00	2784.00
823	NYSE	DSS	Tue, Sep 9, 2014	2808.00	2976.00	2746.56	2952.00
822	NYSE	DSS	Mon, Sep 8, 2014	2688.00	2808.00	2688.00	2808.00
821	NYSE	DSS	Fri, Sep 5, 2014	2688.00	2808.00	2688.00	2760.00
820	NYSE	DSS	Thu, Sep 4, 2014	2760.00	2784.00	2664.00	2712.24
819	NYSE	DSS	Wed, Sep 3, 2014	2760.00	2856.00	2712.00	2736.00
818	NYSE	DSS	Tue, Sep 2, 2014	2712.00	2880.00	2712.00	2760.00
817	NYSE	DSS	Fri, Aug 29, 2014	2664.00	2784.00	2664.00	2712.00
816	NYSE	DSS	Thu, Aug 28, 2014	2832.00	2832.00	2688.00	2736.00
815	NYSE	DSS	Wed, Aug 27, 2014	2760.00	2805.60	2640.00	2783.76
814	NYSE	DSS	Tue, Aug 26, 2014	2760.00	2976.00	2736.00	2736.00
813	NYSE	DSS	Mon, Aug 25, 2014	2856.00	2856.00	2736.00	2736.24
812	NYSE	DSS	Fri, Aug 22, 2014	2760.00	2880.00	2760.00	2784.00
811	NYSE	DSS	Thu, Aug 21, 2014	2856.00	2880.00	2760.24	2880.00
810	NYSE	DSS	Wed, Aug 20, 2014	2856.00	2976.00	2753.76	2801.04
809	NYSE	DSS	Tue, Aug 19, 2014	2904.00	3000.00	2880.00	2904.00
808	NYSE	DSS	Mon, Aug 18, 2014	2808.00	3000.00	2760.00	2880.00
807	NYSE	DSS	Fri, Aug 15, 2014	3000.00	3048.00	2760.00	2784.00
806	NYSE	DSS	Thu, Aug 14, 2014	3120.00	3120.00	2784.00	2976.00
805	NYSE	DSS	Wed, Aug 13, 2014	3048.00	3120.00	2928.00	3120.00
804	NYSE	DSS	Tue, Aug 12, 2014	3120.00	3192.00	3024.00	3096.00
803	NYSE	DSS	Mon, Aug 11, 2014	3192.00	3336.00	3072.00	3120.00
802	NYSE	DSS	Fri, Aug 8, 2014	3216.00	3240.00	3120.00	3192.00
801	NYSE	DSS	Thu, Aug 7, 2014	3312.00	3312.00	3024.00	3144.00
800	NYSE	DSS	Wed, Aug 6, 2014	3216.00	3318.48	3216.00	3264.00
799	NYSE	DSS	Tue, Aug 5, 2014	3312.00	3360.00	3168.00	3288.00
798	NYSE	DSS	Mon, Aug 4, 2014	3192.00	3336.00	3168.00	3288.00
797	NYSE	DSS	Fri, Aug 1, 2014	3072.00	3216.00	3072.00	3216.00
796	NYSE	DSS	Thu, Jul 31, 2014	3192.00	3288.00	3096.00	3144.00
795	NYSE	DSS	Wed, Jul 30, 2014	3240.00	3288.00	3168.00	3192.00
794	NYSE	DSS	Tue, Jul 29, 2014	3360.00	3360.00	3240.00	3264.00
793	NYSE	DSS	Mon, Jul 28, 2014	3264.00	3360.24	3240.00	3312.00
792	NYSE	DSS	Fri, Jul 25, 2014	3360.00	3360.00	3264.00	3312.00
791	NYSE	DSS	Thu, Jul 24, 2014	3312.00	3360.00	3288.00	3359.76
790	NYSE	DSS	Wed, Jul 23, 2014	3144.00	3288.00	3096.00	3287.76
789	NYSE	DSS	Tue, Jul 22, 2014	3096.00	3168.24	3084.00	3144.00
788	NYSE	DSS	Mon, Jul 21, 2014	3096.00	3144.00	2976.00	3096.00
787	NYSE	DSS	Fri, Jul 18, 2014	3000.00	3120.00	3000.00	3096.00
786	NYSE	DSS	Thu, Jul 17, 2014	3144.00	3144.00	3000.00	3024.00
785	NYSE	DSS	Wed, Jul 16, 2014	3240.00	3240.00	3144.00	3192.00
784	NYSE	DSS	Tue, Jul 15, 2014	3312.00	3312.00	3192.00	3240.00
783	NYSE	DSS	Mon, Jul 14, 2014	3432.00	3432.00	3264.00	3312.00
782	NYSE	DSS	Fri, Jul 11, 2014	3432.00	3504.00	3264.00	3384.00
781	NYSE	DSS	Thu, Jul 10, 2014	3360.00	3576.00	3168.00	3431.76
780	NYSE	DSS	Wed, Jul 9, 2014	3120.00	3408.00	3120.00	3312.00
779	NYSE	DSS	Tue, Jul 8, 2014	3336.00	3408.00	3168.00	3192.00
778	NYSE	DSS	Mon, Jul 7, 2014	3264.00	3456.00	3264.00	3408.00
777	NYSE	DSS	Thu, Jul 3, 2014	3264.00	3336.00	3264.00	3312.00
776	NYSE	DSS	Wed, Jul 2, 2014	3288.00	3360.00	3264.00	3264.00
775	NYSE	DSS	Tue, Jul 1, 2014	3288.00	3384.00	3240.00	3312.00
774	NYSE	DSS	Mon, Jun 30, 2014	3288.00	3336.00	3240.00	3288.00
773	NYSE	DSS	Fri, Jun 27, 2014	3144.00	3312.00	3144.00	3312.00
772	NYSE	DSS	Thu, Jun 26, 2014	3360.00	3408.00	3120.00	3240.00
771	NYSE	DSS	Wed, Jun 25, 2014	3432.00	3480.00	3360.00	3408.00
770	NYSE	DSS	Tue, Jun 24, 2014	3480.00	3528.00	3408.00	3480.00
769	NYSE	DSS	Mon, Jun 23, 2014	3480.00	3504.00	3384.00	3480.00
768	NYSE	DSS	Fri, Jun 20, 2014	3480.00	3552.00	3360.00	3360.00
767	NYSE	DSS	Thu, Jun 19, 2014	3504.00	3672.00	3360.00	3480.00
766	NYSE	DSS	Wed, Jun 18, 2014	3576.00	3600.00	3408.00	3456.00
765	NYSE	DSS	Tue, Jun 17, 2014	3432.00	3576.00	3384.00	3528.00
764	NYSE	DSS	Mon, Jun 16, 2014	3384.00	3552.00	3384.00	3456.00
763	NYSE	DSS	Fri, Jun 13, 2014	3480.00	3525.84	3384.00	3480.00
762	NYSE	DSS	Thu, Jun 12, 2014	3792.00	3839.76	3391.20	3528.00
761	NYSE	DSS	Wed, Jun 11, 2014	3600.00	3888.00	3576.00	3840.00
760	NYSE	DSS	Tue, Jun 10, 2014	3456.00	3600.00	3384.00	3576.00
759	NYSE	DSS	Mon, Jun 9, 2014	3432.00	3456.00	3408.00	3408.00
758	NYSE	DSS	Fri, Jun 6, 2014	3456.00	3479.76	3432.00	3432.00
757	NYSE	DSS	Thu, Jun 5, 2014	3528.00	3528.00	3360.00	3432.00
756	NYSE	DSS	Wed, Jun 4, 2014	3384.00	3432.24	3312.00	3383.76
755	NYSE	DSS	Tue, Jun 3, 2014	3384.00	3504.00	3312.00	3360.00
754	NYSE	DSS	Mon, Jun 2, 2014	3336.00	3504.00	3312.00	3312.00
753	NYSE	DSS	Fri, May 30, 2014	3384.00	3456.00	3336.00	3336.00
752	NYSE	DSS	Thu, May 29, 2014	3480.00	3504.00	3321.60	3360.00
751	NYSE	DSS	Wed, May 28, 2014	3576.00	3576.00	3312.00	3360.00
750	NYSE	DSS	Tue, May 27, 2014	3144.00	3624.00	3144.00	3456.00
749	NYSE	DSS	Fri, May 23, 2014	3048.00	3192.00	3000.00	3168.00
748	NYSE	DSS	Thu, May 22, 2014	2880.00	3216.00	2784.00	3048.00
747	NYSE	DSS	Wed, May 21, 2014	2760.00	2856.00	2640.00	2784.00
746	NYSE	DSS	Tue, May 20, 2014	2736.00	2879.76	2496.00	2784.00
745	NYSE	DSS	Mon, May 19, 2014	2544.00	2760.00	2472.00	2736.00
744	NYSE	DSS	Fri, May 16, 2014	2522.40	2688.00	2448.00	2688.00
743	NYSE	DSS	Thu, May 15, 2014	2640.00	2784.00	2112.00	2520.00
742	NYSE	DSS	Wed, May 14, 2014	2760.00	2856.00	2544.00	2616.00
741	NYSE	DSS	Tue, May 13, 2014	2880.00	3000.00	2832.00	2856.00
740	NYSE	DSS	Mon, May 12, 2014	2832.00	2952.00	2832.00	2880.00
739	NYSE	DSS	Fri, May 9, 2014	2784.00	2952.00	2784.00	2832.00
738	NYSE	DSS	Thu, May 8, 2014	2952.00	2952.00	2832.00	2832.00
737	NYSE	DSS	Wed, May 7, 2014	2832.00	3048.00	2808.00	2904.00
736	NYSE	DSS	Tue, May 6, 2014	3024.00	3024.00	2784.00	2808.00
735	NYSE	DSS	Mon, May 5, 2014	2976.00	3096.00	2928.24	3024.00
734	NYSE	DSS	Fri, May 2, 2014	3048.00	3120.00	3000.00	3000.00
733	NYSE	DSS	Thu, May 1, 2014	3048.00	3144.00	3000.24	3096.00
732	NYSE	DSS	Wed, Apr 30, 2014	3072.00	3072.00	2952.00	3048.00
731	NYSE	DSS	Tue, Apr 29, 2014	3072.00	3288.00	2952.00	3072.00
730	NYSE	DSS	Mon, Apr 28, 2014	3120.00	3192.00	2904.00	3072.00
729	NYSE	DSS	Fri, Apr 25, 2014	3192.00	3288.00	3120.00	3144.00
728	NYSE	DSS	Thu, Apr 24, 2014	3168.00	3240.00	3096.00	3240.00
727	NYSE	DSS	Wed, Apr 23, 2014	3124.80	3215.04	3096.00	3192.00
726	NYSE	DSS	Tue, Apr 22, 2014	3072.00	3192.00	3024.00	3168.00
725	NYSE	DSS	Mon, Apr 21, 2014	2976.00	3072.00	2928.00	3072.00
724	NYSE	DSS	Thu, Apr 17, 2014	3096.00	3240.00	2904.00	2928.00
723	NYSE	DSS	Wed, Apr 16, 2014	2760.00	3024.00	2736.00	2952.00
722	NYSE	DSS	Tue, Apr 15, 2014	3000.00	3048.00	2568.00	2716.08
721	NYSE	DSS	Mon, Apr 14, 2014	3096.00	3215.28	3000.00	3000.00
720	NYSE	DSS	Fri, Apr 11, 2014	3096.00	3168.00	3072.00	3096.00
719	NYSE	DSS	Thu, Apr 10, 2014	3240.00	3240.00	3072.00	3096.00
718	NYSE	DSS	Wed, Apr 9, 2014	3168.00	3216.00	3120.00	3216.00
717	NYSE	DSS	Tue, Apr 8, 2014	3192.00	3240.00	3072.00	3144.00
716	NYSE	DSS	Mon, Apr 7, 2014	3216.00	3309.60	3072.00	3180.00
715	NYSE	DSS	Fri, Apr 4, 2014	3336.00	3336.00	3120.00	3120.00
714	NYSE	DSS	Thu, Apr 3, 2014	3264.00	3336.00	3240.00	3264.00
713	NYSE	DSS	Wed, Apr 2, 2014	3120.00	3312.00	3120.00	3264.00
712	NYSE	DSS	Tue, Apr 1, 2014	3120.00	3312.00	3072.00	3240.00
711	NYSE	DSS	Mon, Mar 31, 2014	3288.00	3288.00	3072.00	3072.00
710	NYSE	DSS	Fri, Mar 28, 2014	3240.00	3311.76	3120.00	3264.00
709	NYSE	DSS	Thu, Mar 27, 2014	3048.00	3408.00	3048.00	3192.00
708	NYSE	DSS	Wed, Mar 26, 2014	3288.00	3768.00	3288.00	3696.24
707	NYSE	DSS	Tue, Mar 25, 2014	3480.00	3480.00	3264.00	3288.00
706	NYSE	DSS	Mon, Mar 24, 2014	3528.00	3552.00	3408.00	3408.00
705	NYSE	DSS	Fri, Mar 21, 2014	3456.00	3600.00	3456.00	3528.00
704	NYSE	DSS	Thu, Mar 20, 2014	3552.00	3552.00	3408.00	3456.00
703	NYSE	DSS	Wed, Mar 19, 2014	3504.00	3653.04	3480.00	3576.00
702	NYSE	DSS	Tue, Mar 18, 2014	3672.00	3672.00	3360.00	3504.00
701	NYSE	DSS	Mon, Mar 17, 2014	3864.00	3936.00	3672.00	3672.00
700	NYSE	DSS	Fri, Mar 14, 2014	3960.00	3960.00	3864.00	3864.00
699	NYSE	DSS	Thu, Mar 13, 2014	3960.00	4080.00	3864.00	3864.00
698	NYSE	DSS	Wed, Mar 12, 2014	4104.00	4152.00	3960.00	3984.00
697	NYSE	DSS	Tue, Mar 11, 2014	4392.00	4488.00	4148.40	4152.00
696	NYSE	DSS	Mon, Mar 10, 2014	4152.00	4272.00	4152.00	4152.00
695	NYSE	DSS	Fri, Mar 7, 2014	4080.00	4176.00	3960.00	4128.00
694	NYSE	DSS	Thu, Mar 6, 2014	4128.00	4224.00	3984.00	4008.00
693	NYSE	DSS	Wed, Mar 5, 2014	4080.00	4248.00	4056.00	4128.00
692	NYSE	DSS	Tue, Mar 4, 2014	3912.00	4104.00	3864.24	4056.00
691	NYSE	DSS	Mon, Mar 3, 2014	3936.00	4200.00	3744.00	3888.00
690	NYSE	DSS	Fri, Feb 28, 2014	3840.00	4032.00	3840.00	3936.00
689	NYSE	DSS	Thu, Feb 27, 2014	3840.00	3912.00	3744.00	3816.00
688	NYSE	DSS	Wed, Feb 26, 2014	3960.00	3962.40	3600.00	3840.00
687	NYSE	DSS	Tue, Feb 25, 2014	4104.00	4162.08	3960.00	3960.00
686	NYSE	DSS	Mon, Feb 24, 2014	4248.00	4296.00	4128.00	4128.00
685	NYSE	DSS	Fri, Feb 21, 2014	4200.00	4296.00	4200.00	4248.00
684	NYSE	DSS	Thu, Feb 20, 2014	4344.00	4368.00	4200.00	4224.00
683	NYSE	DSS	Wed, Feb 19, 2014	4128.00	4392.00	4128.00	4200.00
682	NYSE	DSS	Tue, Feb 18, 2014	3960.00	4272.00	3936.00	4176.00
681	NYSE	DSS	Fri, Feb 14, 2014	3792.00	4008.00	3744.00	3960.00
680	NYSE	DSS	Thu, Feb 13, 2014	3720.00	3840.00	3672.00	3744.00
679	NYSE	DSS	Wed, Feb 12, 2014	3744.00	3911.28	3648.00	3744.00
678	NYSE	DSS	Tue, Feb 11, 2014	3720.00	4056.00	3715.20	3840.00
677	NYSE	DSS	Mon, Feb 10, 2014	3552.00	3719.76	3480.00	3636.00
676	NYSE	DSS	Fri, Feb 7, 2014	3480.00	3528.00	3408.00	3528.00
675	NYSE	DSS	Thu, Feb 6, 2014	3408.00	3504.00	3408.00	3456.00
674	NYSE	DSS	Wed, Feb 5, 2014	3552.00	3552.00	3384.00	3384.00
673	NYSE	DSS	Tue, Feb 4, 2014	3600.00	3600.00	3504.00	3528.00
672	NYSE	DSS	Mon, Feb 3, 2014	3600.00	3626.40	3480.00	3600.00
671	NYSE	DSS	Fri, Jan 31, 2014	3648.00	3720.00	3480.00	3624.00
670	NYSE	DSS	Wed, Jan 29, 2014	3720.00	3854.40	3600.00	3624.00
669	NYSE	DSS	Tue, Jan 28, 2014	3840.00	3840.00	3600.00	3624.00
668	NYSE	DSS	Mon, Jan 27, 2014	3960.00	4056.00	3600.00	3696.00
667	NYSE	DSS	Fri, Jan 24, 2014	3648.00	3936.00	3624.00	3840.00
666	NYSE	DSS	Thu, Jan 23, 2014	3504.00	3576.00	3407.76	3576.00
665	NYSE	DSS	Wed, Jan 22, 2014	3288.00	3648.00	3216.00	3552.00
664	NYSE	DSS	Tue, Jan 21, 2014	3504.00	3600.00	3264.00	3288.00
663	NYSE	DSS	Fri, Jan 17, 2014	3672.00	3672.00	3528.00	3528.00
662	NYSE	DSS	Thu, Jan 16, 2014	3672.00	3816.00	3480.00	3624.00
661	NYSE	DSS	Wed, Jan 15, 2014	4152.00	4152.00	3528.00	3744.00
660	NYSE	DSS	Tue, Jan 14, 2014	4704.00	4800.00	4032.00	4344.00
659	NYSE	DSS	Mon, Jan 13, 2014	5280.00	5448.00	5112.00	5160.00
658	NYSE	DSS	Fri, Jan 10, 2014	5520.00	5615.76	5088.00	5472.00
657	NYSE	DSS	Thu, Jan 9, 2014	5856.00	5856.00	5472.00	5664.00
656	NYSE	DSS	Wed, Jan 8, 2014	5856.00	5904.00	5472.00	5856.00
655	NYSE	DSS	Tue, Jan 7, 2014	5088.00	5904.00	5088.00	5904.00
654	NYSE	DSS	Mon, Jan 6, 2014	5016.00	5135.76	4968.00	5040.00
653	NYSE	DSS	Fri, Jan 3, 2014	4992.00	5064.00	4968.00	4992.00
652	NYSE	DSS	Thu, Jan 2, 2014	4992.00	5112.00	4800.00	5040.00
651	NYSE	DSS	Tue, Dec 31, 2013	5160.00	5160.00	4896.00	4968.00
650	NYSE	DSS	Mon, Dec 30, 2013	5112.00	5112.00	4752.00	5112.00
649	NYSE	DSS	Fri, Dec 27, 2013	4704.00	5232.00	4680.00	5088.00
648	NYSE	DSS	Thu, Dec 26, 2013	4464.00	4776.00	4368.00	4704.00
647	NYSE	DSS	Tue, Dec 24, 2013	4440.00	4487.52	4320.00	4464.00
646	NYSE	DSS	Mon, Dec 23, 2013	4440.00	4536.00	4200.00	4464.00
645	NYSE	DSS	Fri, Dec 20, 2013	4608.00	4629.60	4368.00	4392.00
644	NYSE	DSS	Thu, Dec 19, 2013	4656.00	4704.00	4560.00	4608.00
643	NYSE	DSS	Wed, Dec 18, 2013	4800.00	4920.00	4560.00	4632.00
642	NYSE	DSS	Tue, Dec 17, 2013	4584.00	4800.00	4416.00	4800.00
641	NYSE	DSS	Mon, Dec 16, 2013	4416.00	4536.00	4392.00	4416.00
640	NYSE	DSS	Fri, Dec 13, 2013	4440.00	4560.00	4344.24	4440.00
639	NYSE	DSS	Thu, Dec 12, 2013	4560.00	4632.00	4152.00	4488.00
638	NYSE	DSS	Wed, Dec 11, 2013	4632.00	4728.00	4320.00	4512.00
637	NYSE	DSS	Tue, Dec 10, 2013	4632.00	4800.00	4512.00	4536.00
636	NYSE	DSS	Mon, Dec 9, 2013	5016.00	5040.00	4560.00	4632.00
635	NYSE	DSS	Fri, Dec 6, 2013	5040.00	5064.00	4608.00	4800.00
634	NYSE	DSS	Thu, Dec 5, 2013	4560.00	5064.00	4488.00	4872.00
633	NYSE	DSS	Wed, Dec 4, 2013	4800.00	4800.00	4296.00	4608.00
632	NYSE	DSS	Tue, Dec 3, 2013	4920.00	4920.00	4536.00	4800.00
631	NYSE	DSS	Mon, Dec 2, 2013	5328.00	5400.00	4704.00	5040.00
630	NYSE	DSS	Fri, Nov 29, 2013	5016.00	5520.00	4560.00	5112.00
629	NYSE	DSS	Wed, Nov 27, 2013	3456.00	4512.00	3432.00	4512.00
628	NYSE	DSS	Tue, Nov 26, 2013	3240.00	3456.00	3240.00	3456.00
627	NYSE	DSS	Mon, Nov 25, 2013	3360.00	3456.00	3216.00	3264.00
626	NYSE	DSS	Fri, Nov 22, 2013	3456.00	3480.00	3384.00	3384.00
625	NYSE	DSS	Thu, Nov 21, 2013	3432.00	3527.76	3240.00	3408.00
624	NYSE	DSS	Wed, Nov 20, 2013	3696.00	3696.00	3408.00	3480.00
623	NYSE	DSS	Tue, Nov 19, 2013	3624.00	3840.00	3552.00	3672.00
622	NYSE	DSS	Mon, Nov 18, 2013	3480.00	3720.00	3360.00	3552.00
621	NYSE	DSS	Fri, Nov 15, 2013	2880.00	3360.00	2712.00	3264.00
620	NYSE	DSS	Thu, Nov 14, 2013	2688.00	2976.00	2640.00	2880.00
619	NYSE	DSS	Wed, Nov 13, 2013	2520.00	2832.00	2472.00	2664.00
618	NYSE	DSS	Tue, Nov 12, 2013	2472.00	2568.00	2448.00	2496.00
617	NYSE	DSS	Mon, Nov 11, 2013	2472.00	2544.00	2426.40	2544.00
616	NYSE	DSS	Fri, Nov 8, 2013	2520.00	2544.00	2424.00	2496.00
615	NYSE	DSS	Thu, Nov 7, 2013	2496.00	2544.00	2404.80	2472.00
614	NYSE	DSS	Wed, Nov 6, 2013	2496.00	2688.00	2400.00	2472.00
613	NYSE	DSS	Tue, Nov 5, 2013	2568.00	2568.24	2448.00	2448.00
612	NYSE	DSS	Mon, Nov 4, 2013	2568.00	2688.00	2520.00	2568.00
611	NYSE	DSS	Fri, Nov 1, 2013	2784.00	2832.00	2520.00	2568.00
610	NYSE	DSS	Thu, Oct 31, 2013	2712.00	2832.00	2640.00	2784.00
609	NYSE	DSS	Wed, Oct 30, 2013	2832.00	2880.00	2640.00	2784.00
608	NYSE	DSS	Tue, Oct 29, 2013	2856.00	2904.00	2832.00	2856.00
607	NYSE	DSS	Mon, Oct 28, 2013	2856.00	2904.00	2832.00	2856.00
606	NYSE	DSS	Fri, Oct 25, 2013	2784.00	2856.00	2712.00	2820.00
605	NYSE	DSS	Thu, Oct 24, 2013	2760.00	2880.00	2712.00	2736.00
604	NYSE	DSS	Wed, Oct 23, 2013	2832.00	2928.00	2760.00	2808.00
603	NYSE	DSS	Tue, Oct 22, 2013	2904.00	3120.00	2736.00	2808.00
602	NYSE	DSS	Mon, Oct 21, 2013	2568.00	3000.00	2544.00	2856.00
601	NYSE	DSS	Fri, Oct 18, 2013	2544.00	2577.60	2448.00	2520.00
600	NYSE	DSS	Thu, Oct 17, 2013	2448.00	2616.00	2448.00	2544.00
599	NYSE	DSS	Wed, Oct 16, 2013	2188.80	2472.00	2184.00	2448.00
598	NYSE	DSS	Tue, Oct 15, 2013	2160.00	2208.00	2064.00	2176.32
597	NYSE	DSS	Mon, Oct 14, 2013	2280.00	2280.00	2112.00	2160.00
596	NYSE	DSS	Fri, Oct 11, 2013	2544.00	2544.00	2304.24	2352.00
595	NYSE	DSS	Thu, Oct 10, 2013	2520.00	2591.76	2496.00	2520.00
594	NYSE	DSS	Wed, Oct 9, 2013	2640.00	2640.00	2496.00	2520.00
593	NYSE	DSS	Tue, Oct 8, 2013	2592.00	2640.24	2520.00	2544.00
592	NYSE	DSS	Mon, Oct 7, 2013	2688.00	2736.00	2544.00	2616.00
591	NYSE	DSS	Fri, Oct 4, 2013	2640.00	2735.76	2544.00	2544.00
590	NYSE	DSS	Thu, Oct 3, 2013	2664.00	2856.00	2592.00	2616.00
589	NYSE	DSS	Wed, Oct 2, 2013	2760.00	2760.00	2664.00	2664.00
588	NYSE	DSS	Tue, Oct 1, 2013	2784.00	2784.00	2688.00	2760.00
587	NYSE	DSS	Mon, Sep 30, 2013	2808.00	2856.00	2736.00	2736.00
586	NYSE	DSS	Fri, Sep 27, 2013	2904.00	3000.00	2712.00	2760.00
585	NYSE	DSS	Thu, Sep 26, 2013	2760.00	2976.72	2736.00	2856.00
584	NYSE	DSS	Wed, Sep 25, 2013	2808.00	2904.00	2712.00	2712.00
583	NYSE	DSS	Tue, Sep 24, 2013	2928.00	2976.00	2832.00	2832.00
582	NYSE	DSS	Mon, Sep 23, 2013	2880.00	3048.00	2880.00	2976.00
581	NYSE	DSS	Fri, Sep 20, 2013	3120.00	3120.00	2904.00	2904.00
580	NYSE	DSS	Thu, Sep 19, 2013	3168.00	3168.00	3072.00	3144.00
579	NYSE	DSS	Wed, Sep 18, 2013	3120.00	3215.76	3072.00	3120.00
578	NYSE	DSS	Tue, Sep 17, 2013	3168.00	3312.00	3096.00	3168.00
577	NYSE	DSS	Mon, Sep 16, 2013	3264.00	3264.00	3072.00	3096.00
576	NYSE	DSS	Fri, Sep 13, 2013	3072.00	3144.00	3000.00	3072.00
575	NYSE	DSS	Thu, Sep 12, 2013	3000.00	3192.00	2892.00	3072.00
574	NYSE	DSS	Wed, Sep 11, 2013	2760.00	2904.00	2664.00	2856.00
573	NYSE	DSS	Tue, Sep 10, 2013	2952.00	2976.00	2592.00	2784.00
572	NYSE	DSS	Mon, Sep 9, 2013	2952.00	3048.00	2904.00	2952.00
571	NYSE	DSS	Fri, Sep 6, 2013	3000.00	3000.00	2880.00	2928.00
570	NYSE	DSS	Thu, Sep 5, 2013	3336.00	3336.00	2688.00	2976.00
569	NYSE	DSS	Wed, Sep 4, 2013	3312.00	3362.40	3216.00	3312.00
568	NYSE	DSS	Tue, Sep 3, 2013	3408.00	3480.00	3312.00	3360.00
567	NYSE	DSS	Fri, Aug 30, 2013	3384.00	3384.00	3336.00	3384.00
566	NYSE	DSS	Thu, Aug 29, 2013	3312.00	3384.00	3312.00	3384.00
565	NYSE	DSS	Wed, Aug 28, 2013	3360.00	3407.76	3336.00	3360.00
564	NYSE	DSS	Tue, Aug 27, 2013	3528.00	3574.32	3360.00	3408.00
563	NYSE	DSS	Mon, Aug 26, 2013	3576.00	3624.00	3456.00	3456.00
562	NYSE	DSS	Fri, Aug 23, 2013	3576.00	3600.00	3456.00	3600.00
561	NYSE	DSS	Thu, Aug 22, 2013	3456.00	3648.00	3432.00	3528.00
560	NYSE	DSS	Wed, Aug 21, 2013	3552.00	3573.60	3408.00	3480.00
559	NYSE	DSS	Tue, Aug 20, 2013	3648.00	3696.00	3480.00	3528.00
558	NYSE	DSS	Mon, Aug 19, 2013	3768.00	3768.00	3600.00	3648.00
557	NYSE	DSS	Fri, Aug 16, 2013	3672.00	3840.00	3624.00	3720.00
556	NYSE	DSS	Thu, Aug 15, 2013	3624.00	3720.00	3600.00	3624.00
555	NYSE	DSS	Wed, Aug 14, 2013	4032.00	4032.00	3528.00	3696.00
554	NYSE	DSS	Tue, Aug 13, 2013	3696.00	4032.00	3552.00	4032.00
553	NYSE	DSS	Mon, Aug 12, 2013	3672.00	3768.00	3480.00	3708.00
552	NYSE	DSS	Fri, Aug 9, 2013	3936.00	3936.00	3600.00	3624.00
551	NYSE	DSS	Thu, Aug 8, 2013	4152.00	4152.00	3888.00	3912.00
550	NYSE	DSS	Wed, Aug 7, 2013	3768.00	4200.00	3768.00	4008.00
549	NYSE	DSS	Tue, Aug 6, 2013	3432.00	3696.00	3288.00	3672.00
548	NYSE	DSS	Mon, Aug 5, 2013	3528.00	3528.00	3408.00	3456.00
547	NYSE	DSS	Fri, Aug 2, 2013	3648.00	3768.00	3408.00	3408.24
546	NYSE	DSS	Thu, Aug 1, 2013	3720.00	3727.20	3600.00	3624.00
545	NYSE	DSS	Wed, Jul 31, 2013	3792.00	3861.60	3672.00	3696.00
544	NYSE	DSS	Tue, Jul 30, 2013	3696.00	3840.00	3504.00	3744.00
543	NYSE	DSS	Mon, Jul 29, 2013	3840.00	3840.00	3648.00	3696.00
542	NYSE	DSS	Fri, Jul 26, 2013	3912.00	3912.00	3768.00	3792.00
541	NYSE	DSS	Thu, Jul 25, 2013	3984.00	4080.00	3888.00	3888.00
540	NYSE	DSS	Wed, Jul 24, 2013	4128.00	4128.00	3960.00	4056.00
539	NYSE	DSS	Tue, Jul 23, 2013	4200.00	4200.00	4056.00	4128.00
538	NYSE	DSS	Mon, Jul 22, 2013	4200.00	4200.00	4056.00	4056.00
537	NYSE	DSS	Fri, Jul 19, 2013	4056.00	4284.00	3960.00	4152.00
536	NYSE	DSS	Thu, Jul 18, 2013	4488.00	4512.00	4056.00	4080.00
535	NYSE	DSS	Wed, Jul 17, 2013	4368.00	4512.00	4368.00	4464.00
534	NYSE	DSS	Tue, Jul 16, 2013	4368.00	4440.00	4320.00	4368.00
533	NYSE	DSS	Mon, Jul 15, 2013	4176.00	4439.76	4056.00	4320.00
532	NYSE	DSS	Fri, Jul 12, 2013	4068.00	4104.00	4032.00	4080.00
531	NYSE	DSS	Thu, Jul 11, 2013	4080.00	4128.00	3984.00	4080.00
530	NYSE	DSS	Wed, Jul 10, 2013	3816.00	4080.00	3768.00	4008.00
529	NYSE	DSS	Tue, Jul 9, 2013	4080.00	4080.00	3624.00	3815.52
528	NYSE	DSS	Mon, Jul 8, 2013	4344.00	4344.00	3960.00	4032.00
527	NYSE	DSS	Fri, Jul 5, 2013	4392.00	4512.00	4224.00	4320.00
526	NYSE	DSS	Wed, Jul 3, 2013	4200.00	4440.00	4152.00	4368.00
525	NYSE	DSS	Tue, Jul 2, 2013	4728.00	4800.24	4020.00	4176.00
524	NYSE	DSS	Mon, Jul 1, 2013	5280.00	5352.00	4488.00	4488.00
523	NYSE	DSS	Thu, Jun 27, 2013	5424.00	5472.00	4776.00	4992.00
522	NYSE	DSS	Wed, Jun 26, 2013	5568.00	5640.00	5304.00	5376.00
521	NYSE	DSS	Tue, Jun 25, 2013	5784.00	6000.00	5424.00	5544.00
520	NYSE	DSS	Mon, Jun 24, 2013	6240.00	6240.00	5760.00	5760.00
519	NYSE	DSS	Fri, Jun 21, 2013	6528.00	6528.00	5664.00	6336.00
518	NYSE	DSS	Thu, Jun 20, 2013	6912.00	6912.00	6024.00	6528.00
517	NYSE	DSS	Wed, Jun 19, 2013	6960.00	6960.00	6720.00	6768.00
516	NYSE	DSS	Tue, Jun 18, 2013	7008.00	7260.00	6647.76	6936.00
515	NYSE	DSS	Mon, Jun 17, 2013	7056.00	7080.00	6600.00	6984.00
514	NYSE	DSS	Fri, Jun 14, 2013	7032.00	7080.00	6840.00	7056.00
513	NYSE	DSS	Thu, Jun 13, 2013	7080.00	7080.00	6912.00	7080.00
512	NYSE	DSS	Wed, Jun 12, 2013	6960.00	7080.00	6912.00	7080.00
511	NYSE	DSS	Tue, Jun 11, 2013	7008.00	7080.00	6720.00	6888.00
510	NYSE	DSS	Mon, Jun 10, 2013	6744.00	6936.00	6600.00	6912.00
509	NYSE	DSS	Fri, Jun 7, 2013	6648.00	6840.00	6552.00	6672.00
508	NYSE	DSS	Thu, Jun 6, 2013	6384.00	6768.00	6360.00	6672.00
507	NYSE	DSS	Wed, Jun 5, 2013	6888.00	6888.00	6528.00	6528.00
506	NYSE	DSS	Tue, Jun 4, 2013	6744.00	6888.00	6528.00	6696.00
505	NYSE	DSS	Mon, Jun 3, 2013	6960.00	6960.00	6599.76	6600.00
504	NYSE	DSS	Fri, May 31, 2013	6240.00	7056.00	6240.00	7056.00
503	NYSE	DSS	Thu, May 30, 2013	6096.00	6240.00	5880.00	6240.00
502	NYSE	DSS	Wed, May 29, 2013	6096.00	6168.00	5904.00	6024.00
501	NYSE	DSS	Tue, May 28, 2013	6024.00	6456.00	6024.00	6048.00
500	NYSE	DSS	Fri, May 24, 2013	5856.00	6000.00	5670.48	6000.00
499	NYSE	DSS	Thu, May 23, 2013	6024.00	6096.00	5400.00	5928.00
498	NYSE	DSS	Wed, May 22, 2013	6240.00	6336.00	6024.00	6168.00
497	NYSE	DSS	Tue, May 21, 2013	6840.00	6840.00	6120.00	6192.00
496	NYSE	DSS	Mon, May 20, 2013	6840.00	6960.00	6480.00	6648.00
495	NYSE	DSS	Fri, May 17, 2013	6792.00	7056.00	6384.00	6480.00
494	NYSE	DSS	Thu, May 16, 2013	7296.00	7296.00	6614.40	6698.88
493	NYSE	DSS	Wed, May 15, 2013	7440.00	7680.00	7200.00	7224.00
492	NYSE	DSS	Tue, May 14, 2013	7104.00	7461.60	7008.00	7392.00
491	NYSE	DSS	Mon, May 13, 2013	6960.00	7032.00	6648.00	7032.00
490	NYSE	DSS	Fri, May 10, 2013	6840.00	6864.00	6504.00	6624.00
489	NYSE	DSS	Thu, May 9, 2013	6600.00	6960.00	6408.00	6744.00
488	NYSE	DSS	Wed, May 8, 2013	7320.00	7320.00	6432.00	6576.00
487	NYSE	DSS	Tue, May 7, 2013	7560.00	7608.00	7296.00	7392.00
486	NYSE	DSS	Mon, May 6, 2013	7536.00	7680.00	7536.00	7584.00
485	NYSE	DSS	Fri, May 3, 2013	8280.00	8544.00	7224.00	7488.00
484	NYSE	DSS	Thu, May 2, 2013	7848.00	8736.00	7800.00	8184.00
483	NYSE	DSS	Wed, May 1, 2013	7416.00	7920.00	7320.00	7752.00
482	NYSE	DSS	Tue, Apr 30, 2013	6888.00	7584.00	6648.00	7320.00
481	NYSE	DSS	Mon, Apr 29, 2013	6648.00	6720.00	6144.00	6600.00
480	NYSE	DSS	Fri, Apr 26, 2013	6048.00	6048.00	5767.92	5976.00
479	NYSE	DSS	Thu, Apr 25, 2013	6000.00	6144.00	5880.00	6000.00
478	NYSE	DSS	Wed, Apr 24, 2013	6000.00	6120.00	5880.00	5928.00
477	NYSE	DSS	Tue, Apr 23, 2013	5832.00	6120.00	5568.00	5904.00
476	NYSE	DSS	Mon, Apr 22, 2013	5520.00	5976.00	5520.00	5760.00
475	NYSE	DSS	Fri, Apr 19, 2013	5808.00	5832.00	5448.00	5496.00
474	NYSE	DSS	Thu, Apr 18, 2013	5856.00	5856.00	5520.00	5664.00
473	NYSE	DSS	Wed, Apr 17, 2013	5664.00	5856.00	5520.00	5784.00
472	NYSE	DSS	Tue, Apr 16, 2013	5928.00	5928.00	5592.00	5712.00
471	NYSE	DSS	Mon, Apr 15, 2013	6048.00	6240.00	5784.00	5928.00
470	NYSE	DSS	Fri, Apr 12, 2013	6072.00	6093.60	5736.00	5952.00
469	NYSE	DSS	Thu, Apr 11, 2013	5928.00	6144.00	5784.00	5976.00
468	NYSE	DSS	Wed, Apr 10, 2013	5688.00	5976.00	5496.00	5856.00
467	NYSE	DSS	Tue, Apr 9, 2013	5400.00	5664.00	5280.00	5640.00
466	NYSE	DSS	Mon, Apr 8, 2013	5376.00	5400.00	5280.00	5352.00
465	NYSE	DSS	Fri, Apr 5, 2013	5424.00	5424.00	5280.00	5280.00
464	NYSE	DSS	Thu, Apr 4, 2013	5376.00	6216.00	5376.00	5450.40
463	NYSE	DSS	Wed, Apr 3, 2013	5592.00	5616.00	5400.00	5448.00
462	NYSE	DSS	Tue, Apr 2, 2013	5592.00	5592.00	5400.00	5568.00
461	NYSE	DSS	Mon, Apr 1, 2013	5640.00	5688.00	5448.00	5640.00
460	NYSE	DSS	Thu, Mar 28, 2013	5376.00	5736.00	5208.00	5448.00
459	NYSE	DSS	Wed, Mar 27, 2013	5208.00	5232.00	5112.00	5184.00
458	NYSE	DSS	Tue, Mar 26, 2013	5088.00	5208.00	4872.00	5160.00
457	NYSE	DSS	Mon, Mar 25, 2013	5136.00	5207.76	4956.00	5112.00
456	NYSE	DSS	Fri, Mar 22, 2013	4944.00	5088.00	4824.00	5085.60
455	NYSE	DSS	Thu, Mar 21, 2013	5064.00	5088.00	4824.00	5040.00
454	NYSE	DSS	Wed, Mar 20, 2013	4896.00	5136.00	4800.00	5016.00
453	NYSE	DSS	Tue, Mar 19, 2013	5136.00	5160.00	4920.00	4968.00
452	NYSE	DSS	Mon, Mar 18, 2013	5256.00	5400.00	4920.00	5160.00
451	NYSE	DSS	Fri, Mar 15, 2013	5280.00	5520.00	5175.36	5376.00
450	NYSE	DSS	Thu, Mar 14, 2013	5496.00	5520.00	5328.00	5352.00
449	NYSE	DSS	Wed, Mar 13, 2013	5520.00	5520.00	5328.00	5424.00
448	NYSE	DSS	Tue, Mar 12, 2013	5592.00	5880.00	5280.00	5448.00
447	NYSE	DSS	Mon, Mar 11, 2013	5640.00	5760.00	5400.00	5496.00
446	NYSE	DSS	Fri, Mar 8, 2013	5712.00	5808.00	5280.00	5616.00
445	NYSE	DSS	Thu, Mar 7, 2013	5832.00	5952.00	5640.00	5640.00
444	NYSE	DSS	Wed, Mar 6, 2013	5928.00	5928.00	5568.00	5832.00
443	NYSE	DSS	Tue, Mar 5, 2013	6120.00	6120.00	5784.00	5904.00
442	NYSE	DSS	Mon, Mar 4, 2013	5952.00	6096.00	5808.24	6000.00
441	NYSE	DSS	Fri, Mar 1, 2013	5328.00	6096.00	5328.00	5928.00
440	NYSE	DSS	Thu, Feb 28, 2013	5520.00	5568.00	5304.00	5400.00
439	NYSE	DSS	Wed, Feb 27, 2013	5424.00	5469.60	5352.00	5400.00
438	NYSE	DSS	Tue, Feb 26, 2013	5520.00	5605.68	5400.00	5520.00
437	NYSE	DSS	Mon, Feb 25, 2013	5280.00	5640.00	5280.00	5544.00
436	NYSE	DSS	Fri, Feb 22, 2013	5520.00	5520.00	5280.00	5328.00
435	NYSE	DSS	Thu, Feb 21, 2013	5520.00	5568.00	5472.00	5568.00
434	NYSE	DSS	Wed, Feb 20, 2013	5544.00	5640.00	5544.00	5520.00
433	NYSE	DSS	Tue, Feb 19, 2013	5616.00	5664.00	5496.00	5544.00
432	NYSE	DSS	Fri, Feb 15, 2013	5640.00	5736.00	5496.00	5616.00
431	NYSE	DSS	Thu, Feb 14, 2013	5472.00	5808.00	5448.00	5594.40
430	NYSE	DSS	Wed, Feb 13, 2013	5448.00	5520.00	5424.00	5520.00
429	NYSE	DSS	Tue, Feb 12, 2013	5400.00	5520.00	5400.00	5496.00
428	NYSE	DSS	Mon, Feb 11, 2013	5496.00	5496.00	5400.00	5400.00
427	NYSE	DSS	Fri, Feb 8, 2013	5568.00	5568.00	5112.00	5472.00
426	NYSE	DSS	Wed, Feb 6, 2013	5568.00	5592.00	5400.00	5520.00
425	NYSE	DSS	Fri, Feb 1, 2013	5808.00	5975.76	5640.00	5712.00
424	NYSE	DSS	Thu, Jan 31, 2013	6000.00	6000.00	5424.00	5760.00
423	NYSE	DSS	Wed, Jan 30, 2013	5592.00	5877.60	5520.00	5664.00
422	NYSE	DSS	Tue, Jan 29, 2013	5496.00	5784.00	5472.00	5592.00
421	NYSE	DSS	Mon, Jan 28, 2013	5736.00	5754.72	5400.00	5544.00
420	NYSE	DSS	Fri, Jan 25, 2013	5952.00	5952.00	5544.00	5688.00
419	NYSE	DSS	Thu, Jan 24, 2013	5880.00	6024.00	5760.00	5904.00
418	NYSE	DSS	Wed, Jan 23, 2013	5904.00	6120.00	5880.00	5952.00
417	NYSE	DSS	Tue, Jan 22, 2013	6000.00	6239.76	5904.00	5952.00
416	NYSE	DSS	Fri, Jan 18, 2013	5928.00	6240.00	5784.00	6000.00
415	NYSE	DSS	Thu, Jan 17, 2013	6000.00	6120.00	5784.00	5856.00
414	NYSE	DSS	Wed, Jan 16, 2013	6336.00	6336.00	5832.00	6000.00
413	NYSE	DSS	Tue, Jan 15, 2013	6408.00	6528.00	6240.00	6384.00
412	NYSE	DSS	Mon, Jan 14, 2013	6600.00	6696.00	6336.00	6480.00
411	NYSE	DSS	Fri, Jan 11, 2013	6816.00	6864.00	6528.00	6600.00
410	NYSE	DSS	Thu, Jan 10, 2013	6960.00	6960.00	6792.00	6888.00
409	NYSE	DSS	Wed, Jan 9, 2013	6624.00	6864.00	6576.00	6816.00
408	NYSE	DSS	Tue, Jan 8, 2013	6432.00	6696.00	6240.00	6624.00
407	NYSE	DSS	Mon, Jan 7, 2013	6144.00	6504.00	6090.24	6360.00
406	NYSE	DSS	Fri, Jan 4, 2013	5904.00	6120.00	5736.24	6096.00
405	NYSE	DSS	Thu, Jan 3, 2013	6000.00	6000.00	5771.04	5832.00
404	NYSE	DSS	Wed, Jan 2, 2013	5352.00	6024.00	5352.00	6024.00
403	NYSE	DSS	Mon, Dec 31, 2012	5112.00	5376.00	5089.44	5208.00
402	NYSE	DSS	Fri, Dec 28, 2012	5280.00	5424.00	5064.00	5088.00
401	NYSE	DSS	Thu, Dec 27, 2012	5208.00	5424.00	5208.00	5304.00
400	NYSE	DSS	Wed, Dec 26, 2012	5328.00	5496.00	5160.00	5352.00
399	NYSE	DSS	Mon, Dec 24, 2012	5424.00	5496.00	5400.00	5448.00
398	NYSE	DSS	Fri, Dec 21, 2012	5448.00	5688.24	5328.00	5448.00
397	NYSE	DSS	Thu, Dec 20, 2012	5592.00	5807.52	5424.00	5472.00
396	NYSE	DSS	Wed, Dec 19, 2012	5784.00	5810.64	5592.00	5592.00
395	NYSE	DSS	Tue, Dec 18, 2012	5856.00	5976.00	5688.00	5712.00
394	NYSE	DSS	Mon, Dec 17, 2012	5736.00	5832.00	5643.60	5808.00
393	NYSE	DSS	Fri, Dec 14, 2012	5616.00	5856.00	5616.00	5664.00
392	NYSE	DSS	Thu, Dec 13, 2012	5496.00	5808.00	5448.00	5688.00
391	NYSE	DSS	Wed, Dec 12, 2012	5352.00	5589.84	5352.00	5520.00
390	NYSE	DSS	Tue, Dec 11, 2012	5496.00	5654.40	5064.00	5328.00
389	NYSE	DSS	Mon, Dec 10, 2012	6240.00	6240.00	5448.00	5520.00
388	NYSE	DSS	Fri, Dec 7, 2012	6432.00	6455.76	6192.00	6240.00
387	NYSE	DSS	Thu, Dec 6, 2012	6504.00	6504.00	6288.00	6360.00
386	NYSE	DSS	Wed, Dec 5, 2012	6480.00	6693.60	6240.00	6240.00
385	NYSE	DSS	Tue, Dec 4, 2012	6480.00	6672.00	6384.00	6456.00
384	NYSE	DSS	Mon, Dec 3, 2012	6408.00	6719.76	6264.24	6504.00
383	NYSE	DSS	Fri, Nov 30, 2012	6743.76	6743.76	6408.00	6480.00
382	NYSE	DSS	Thu, Nov 29, 2012	6600.00	6600.00	6372.00	6480.00
381	NYSE	DSS	Wed, Nov 28, 2012	6264.00	6576.00	6264.00	6552.00
380	NYSE	DSS	Tue, Nov 27, 2012	6480.00	6504.00	6264.00	6360.00
379	NYSE	DSS	Mon, Nov 26, 2012	6552.00	6672.00	6360.00	6456.00
378	NYSE	DSS	Fri, Nov 23, 2012	6432.00	6647.76	6384.00	6480.00
377	NYSE	DSS	Wed, Nov 21, 2012	6816.00	6912.00	6120.00	6480.00
376	NYSE	DSS	Tue, Nov 20, 2012	6624.00	6935.76	6480.00	6816.00
375	NYSE	DSS	Mon, Nov 19, 2012	6528.00	6576.00	6360.00	6552.00
374	NYSE	DSS	Fri, Nov 16, 2012	6240.00	6575.76	6144.00	6384.00
373	NYSE	DSS	Thu, Nov 15, 2012	6360.00	6623.76	6192.00	6192.00
372	NYSE	DSS	Wed, Nov 14, 2012	6672.00	6840.00	6312.00	6432.00
371	NYSE	DSS	Tue, Nov 13, 2012	6720.00	6912.00	6624.00	6743.04
370	NYSE	DSS	Mon, Nov 12, 2012	6528.00	6936.00	6528.00	6816.00
369	NYSE	DSS	Fri, Nov 9, 2012	6432.00	6528.00	6264.00	6480.00
368	NYSE	DSS	Thu, Nov 8, 2012	6432.00	6720.00	6120.00	6456.00
367	NYSE	DSS	Wed, Nov 7, 2012	6528.00	6832.80	6432.00	6504.00
366	NYSE	DSS	Tue, Nov 6, 2012	6432.00	6888.00	6125.52	6504.00
365	NYSE	DSS	Mon, Nov 5, 2012	6384.00	6648.00	6360.00	6408.00
364	NYSE	DSS	Fri, Nov 2, 2012	6384.00	6791.76	6264.00	6408.00
363	NYSE	DSS	Thu, Nov 1, 2012	6648.00	6768.00	6000.00	6240.00
362	NYSE	DSS	Wed, Oct 31, 2012	7080.00	7200.00	6384.00	6672.00
361	NYSE	DSS	Fri, Oct 26, 2012	7128.00	7295.76	6960.00	7032.00
360	NYSE	DSS	Thu, Oct 25, 2012	7200.00	7440.00	7008.00	7200.00
359	NYSE	DSS	Wed, Oct 24, 2012	7368.00	7728.00	7104.00	7248.00
358	NYSE	DSS	Tue, Oct 23, 2012	7344.00	7368.00	7008.00	7368.00
357	NYSE	DSS	Mon, Oct 22, 2012	6984.00	7315.68	6792.00	7224.00
356	NYSE	DSS	Fri, Oct 19, 2012	7584.00	7656.00	6768.00	6840.00
355	NYSE	DSS	Thu, Oct 18, 2012	7728.00	7848.00	7440.00	7584.00
354	NYSE	DSS	Wed, Oct 17, 2012	7872.00	8088.00	7368.00	7728.00
353	NYSE	DSS	Tue, Oct 16, 2012	8640.00	8640.00	7824.00	7872.00
352	NYSE	DSS	Mon, Oct 15, 2012	9072.00	9072.00	8520.00	8592.00
351	NYSE	DSS	Fri, Oct 12, 2012	9000.00	9117.60	8688.00	8736.00
350	NYSE	DSS	Thu, Oct 11, 2012	9096.00	9240.00	8832.00	8904.00
349	NYSE	DSS	Wed, Oct 10, 2012	8832.00	9240.00	8760.00	8952.00
348	NYSE	DSS	Tue, Oct 9, 2012	9312.00	9432.00	8784.24	8856.00
347	NYSE	DSS	Mon, Oct 8, 2012	9360.00	9840.00	9072.00	9144.00
346	NYSE	DSS	Fri, Oct 5, 2012	10080.00	10080.00	9240.00	9312.00
345	NYSE	DSS	Thu, Oct 4, 2012	9648.00	10320.00	9600.00	9720.00
344	NYSE	DSS	Wed, Oct 3, 2012	9864.00	10056.00	9504.00	9720.00
343	NYSE	DSS	Tue, Oct 2, 2012	10224.00	11040.00	9168.00	9955.20
342	NYSE	DSS	Mon, Oct 1, 2012	10104.00	10440.00	9480.00	10368.00
341	NYSE	DSS	Fri, Sep 28, 2012	9407.76	10080.00	9216.00	9984.00
340	NYSE	DSS	Thu, Sep 27, 2012	9360.00	9719.76	9192.00	9336.00
339	NYSE	DSS	Wed, Sep 26, 2012	9744.00	9744.00	9000.00	9240.00
338	NYSE	DSS	Tue, Sep 25, 2012	9600.00	9840.00	9384.00	9648.00
337	NYSE	DSS	Mon, Sep 24, 2012	10032.00	10320.00	9648.00	9648.00
336	NYSE	DSS	Fri, Sep 21, 2012	9720.00	10224.00	9600.00	10224.00
335	NYSE	DSS	Thu, Sep 20, 2012	9624.00	9695.76	9480.00	9648.00
334	NYSE	DSS	Wed, Sep 19, 2012	9240.00	9743.76	9120.00	9552.00
333	NYSE	DSS	Tue, Sep 18, 2012	9216.00	9336.00	9000.00	9168.00
332	NYSE	DSS	Mon, Sep 17, 2012	9312.00	9816.00	9048.00	9192.00
331	NYSE	DSS	Fri, Sep 14, 2012	9480.00	9768.00	9192.00	9264.00
330	NYSE	DSS	Thu, Sep 13, 2012	10152.00	10200.00	8832.00	9408.00
329	NYSE	DSS	Wed, Sep 12, 2012	10008.00	10200.00	9888.00	10032.00
328	NYSE	DSS	Tue, Sep 11, 2012	9696.00	10056.00	9552.00	9960.00
327	NYSE	DSS	Mon, Sep 10, 2012	9744.00	9960.00	9624.00	9624.00
326	NYSE	DSS	Fri, Sep 7, 2012	9576.00	9960.00	9384.00	9768.00
325	NYSE	DSS	Thu, Sep 6, 2012	9120.00	9648.00	9050.88	9600.00
324	NYSE	DSS	Wed, Sep 5, 2012	9000.00	9240.00	8760.00	9048.00
323	NYSE	DSS	Tue, Sep 4, 2012	8880.00	9192.00	8880.00	9120.00
322	NYSE	DSS	Fri, Aug 31, 2012	9432.00	9432.00	8784.00	8784.00
321	NYSE	DSS	Thu, Aug 30, 2012	8664.00	9576.00	8616.00	9432.00
320	NYSE	DSS	Wed, Aug 29, 2012	9144.00	9360.00	8568.00	8712.00
319	NYSE	DSS	Tue, Aug 28, 2012	9336.00	9600.00	9048.00	9096.00
318	NYSE	DSS	Mon, Aug 27, 2012	8688.00	9288.00	8568.24	9288.00
317	NYSE	DSS	Fri, Aug 24, 2012	9024.00	9072.00	8448.00	8784.00
316	NYSE	DSS	Thu, Aug 23, 2012	9480.00	9599.76	9000.00	9120.00
315	NYSE	DSS	Wed, Aug 22, 2012	9552.00	9696.00	9216.00	9408.00
314	NYSE	DSS	Tue, Aug 21, 2012	9744.00	9864.00	9120.00	9504.00
313	NYSE	DSS	Mon, Aug 20, 2012	9504.00	9864.00	9384.00	9600.00
312	NYSE	DSS	Fri, Aug 17, 2012	9600.00	9600.00	9072.00	9600.00
311	NYSE	DSS	Thu, Aug 16, 2012	9264.00	9888.00	8976.00	9744.00
310	NYSE	DSS	Wed, Aug 15, 2012	8832.00	9312.00	8784.00	9192.00
309	NYSE	DSS	Tue, Aug 14, 2012	9168.00	9168.00	8712.00	8856.00
308	NYSE	DSS	Mon, Aug 13, 2012	9144.00	9314.40	8904.00	9216.00
307	NYSE	DSS	Fri, Aug 10, 2012	9144.00	9455.76	9096.00	9312.00
306	NYSE	DSS	Thu, Aug 9, 2012	9048.00	9360.00	8976.00	9144.00
305	NYSE	DSS	Wed, Aug 8, 2012	9552.00	9552.00	8880.00	9048.00
304	NYSE	DSS	Tue, Aug 7, 2012	9720.00	9720.00	9384.00	9480.00
303	NYSE	DSS	Mon, Aug 6, 2012	10056.00	10056.00	9432.00	9720.00
302	NYSE	DSS	Fri, Aug 3, 2012	10200.00	10320.00	9840.00	9984.00
301	NYSE	DSS	Thu, Aug 2, 2012	9888.00	10440.00	9815.04	10176.00
300	NYSE	DSS	Wed, Aug 1, 2012	9744.00	10320.00	9720.00	10128.00
299	NYSE	DSS	Tue, Jul 31, 2012	9792.00	9816.00	9600.00	9648.00
298	NYSE	DSS	Mon, Jul 30, 2012	9864.00	9888.00	9576.00	9600.00
297	NYSE	DSS	Fri, Jul 27, 2012	9888.00	10080.00	9528.00	9768.00
296	NYSE	DSS	Thu, Jul 26, 2012	9744.00	9984.00	9264.00	9840.00
295	NYSE	DSS	Wed, Jul 25, 2012	9600.00	9816.00	9552.00	9696.00
294	NYSE	DSS	Tue, Jul 24, 2012	9528.00	10032.00	9528.00	9720.00
293	NYSE	DSS	Mon, Jul 23, 2012	9672.00	9792.00	9264.00	9408.00
292	NYSE	DSS	Fri, Jul 20, 2012	9576.00	9792.00	9576.00	9672.00
291	NYSE	DSS	Thu, Jul 19, 2012	9696.00	9768.00	9552.00	9648.00
290	NYSE	DSS	Wed, Jul 18, 2012	9696.00	9791.76	9480.00	9696.00
289	NYSE	DSS	Tue, Jul 17, 2012	9576.00	9743.76	9432.00	9600.00
288	NYSE	DSS	Mon, Jul 16, 2012	9672.00	9816.00	9480.00	9624.00
287	NYSE	DSS	Fri, Jul 13, 2012	9000.00	9408.00	8904.00	9336.00
286	NYSE	DSS	Thu, Jul 12, 2012	8664.00	9360.00	8664.00	8904.00
285	NYSE	DSS	Wed, Jul 11, 2012	8952.00	8952.00	8400.00	8832.00
284	NYSE	DSS	Tue, Jul 10, 2012	9648.00	9720.00	8762.40	8880.00
283	NYSE	DSS	Mon, Jul 9, 2012	9720.00	9792.00	9504.00	9504.00
282	NYSE	DSS	Fri, Jul 6, 2012	9720.00	9840.00	9600.00	9672.00
281	NYSE	DSS	Thu, Jul 5, 2012	9408.00	10056.00	9408.00	9744.00
280	NYSE	DSS	Tue, Jul 3, 2012	9360.00	9552.00	9360.00	9480.00
279	NYSE	DSS	Mon, Jul 2, 2012	9504.00	9648.00	9242.16	9360.00
278	NYSE	DSS	Fri, Jun 29, 2012	9768.00	9768.00	9408.00	9672.00
277	NYSE	DSS	Thu, Jun 28, 2012	9600.00	9791.76	9120.00	9744.00
276	NYSE	DSS	Wed, Jun 27, 2012	9600.00	9816.00	9504.00	9744.00
275	NYSE	DSS	Tue, Jun 26, 2012	9264.00	9912.00	9096.00	9504.00
274	NYSE	DSS	Mon, Jun 25, 2012	9576.00	9912.00	8976.00	9120.00
273	NYSE	DSS	Fri, Jun 22, 2012	8976.00	9816.00	8160.00	9816.00
272	NYSE	DSS	Thu, Jun 21, 2012	9480.00	9576.00	8664.00	9168.00
271	NYSE	DSS	Wed, Jun 20, 2012	9648.00	9744.00	9264.00	9624.00
270	NYSE	DSS	Tue, Jun 19, 2012	10080.00	10200.00	9480.00	9720.00
269	NYSE	DSS	Mon, Jun 18, 2012	9456.00	10080.00	9456.00	9936.00
268	NYSE	DSS	Fri, Jun 15, 2012	8856.00	9455.76	8808.00	9312.00
267	NYSE	DSS	Thu, Jun 14, 2012	9384.00	9743.76	8808.00	9072.00
266	NYSE	DSS	Wed, Jun 13, 2012	9744.00	9960.00	9384.00	9576.00
265	NYSE	DSS	Tue, Jun 12, 2012	9744.00	10416.00	9624.00	9912.00
264	NYSE	DSS	Mon, Jun 11, 2012	9000.00	10080.00	8880.00	9936.00
263	NYSE	DSS	Fri, Jun 8, 2012	7776.00	9456.00	7680.24	8976.00
262	NYSE	DSS	Thu, Jun 7, 2012	7704.00	8112.00	7224.00	7920.00
261	NYSE	DSS	Wed, Jun 6, 2012	7728.00	7800.00	7200.00	7656.00
260	NYSE	DSS	Tue, Jun 5, 2012	6527.76	8087.76	6527.76	7800.00
259	NYSE	DSS	Mon, Jun 4, 2012	6744.00	6816.00	6432.00	6432.00
258	NYSE	DSS	Fri, Jun 1, 2012	7080.00	7152.00	6048.00	6600.00
257	NYSE	DSS	Thu, May 31, 2012	6624.00	7174.32	6336.00	6576.00
256	NYSE	DSS	Wed, May 30, 2012	5784.00	6072.00	5424.00	5640.00
255	NYSE	DSS	Tue, May 29, 2012	6048.00	6096.00	5760.00	5832.00
254	NYSE	DSS	Fri, May 25, 2012	6384.00	6600.00	5952.00	5952.00
253	NYSE	DSS	Thu, May 24, 2012	5976.00	6672.00	5976.00	6360.00
252	NYSE	DSS	Wed, May 23, 2012	6024.00	6311.76	5808.00	5928.00
251	NYSE	DSS	Tue, May 22, 2012	6216.00	6479.76	6012.00	6072.00
250	NYSE	DSS	Mon, May 21, 2012	6792.00	6933.60	6000.00	6288.00
249	NYSE	DSS	Fri, May 18, 2012	7248.00	7248.00	6624.24	6720.00
248	NYSE	DSS	Thu, May 17, 2012	7416.00	7799.76	6888.00	7224.00
247	NYSE	DSS	Wed, May 16, 2012	8040.00	8064.00	7248.00	7296.00
246	NYSE	DSS	Tue, May 15, 2012	7416.00	8400.00	7416.00	7991.76
245	NYSE	DSS	Mon, May 14, 2012	7680.00	7680.00	7320.00	7464.00
244	NYSE	DSS	Fri, May 11, 2012	7392.00	7824.00	7152.24	7488.00
243	NYSE	DSS	Thu, May 10, 2012	7272.00	7680.00	7272.00	7440.00
242	NYSE	DSS	Wed, May 9, 2012	7248.00	7464.00	7224.00	7272.00
241	NYSE	DSS	Tue, May 8, 2012	7320.00	7560.00	7224.00	7320.00
240	NYSE	DSS	Mon, May 7, 2012	7488.24	7583.76	7296.00	7344.00
239	NYSE	DSS	Fri, May 4, 2012	7416.00	7776.00	7416.00	7656.00
238	NYSE	DSS	Thu, May 3, 2012	7440.00	7560.00	7279.20	7464.00
237	NYSE	DSS	Wed, May 2, 2012	7680.00	7680.00	7176.00	7368.00
236	NYSE	DSS	Tue, May 1, 2012	7464.00	7872.00	7320.00	7872.00
235	NYSE	DSS	Mon, Apr 30, 2012	7392.00	7679.76	7224.00	7368.00
234	NYSE	DSS	Fri, Apr 27, 2012	7704.00	7704.00	7224.00	7488.00
233	NYSE	DSS	Thu, Apr 26, 2012	7104.00	7680.00	7104.00	7656.00
232	NYSE	DSS	Wed, Apr 25, 2012	7296.00	7320.00	6960.00	7152.00
231	NYSE	DSS	Tue, Apr 24, 2012	7128.00	7343.76	7099.20	7272.00
230	NYSE	DSS	Mon, Apr 23, 2012	7224.00	7356.00	7152.00	7152.00
229	NYSE	DSS	Fri, Apr 20, 2012	7920.00	8016.00	7128.00	7224.00
228	NYSE	DSS	Thu, Apr 19, 2012	7872.00	8160.00	7872.00	8064.00
227	NYSE	DSS	Wed, Apr 18, 2012	8040.00	8160.00	7800.00	7872.00
226	NYSE	DSS	Tue, Apr 17, 2012	8400.00	8400.24	7944.00	7968.00
225	NYSE	DSS	Mon, Apr 16, 2012	8688.00	8760.00	7896.00	8424.00
224	NYSE	DSS	Fri, Apr 13, 2012	7896.00	8760.00	7848.00	8544.00
223	NYSE	DSS	Thu, Apr 12, 2012	7224.00	7968.00	7224.00	7872.00
222	NYSE	DSS	Wed, Apr 11, 2012	7272.00	7296.00	7080.00	7296.00
221	NYSE	DSS	Tue, Apr 10, 2012	7272.00	7416.00	6984.00	7104.00
220	NYSE	DSS	Mon, Apr 9, 2012	7512.00	7605.60	7103.76	7248.00
219	NYSE	DSS	Thu, Apr 5, 2012	7584.00	7776.00	7224.00	7488.00
218	NYSE	DSS	Wed, Apr 4, 2012	7680.00	7871.76	7488.00	7560.00
217	NYSE	DSS	Tue, Apr 3, 2012	7560.00	7968.00	7440.00	7680.00
216	NYSE	DSS	Mon, Apr 2, 2012	7200.00	7773.60	7104.24	7656.00
215	NYSE	DSS	Fri, Mar 30, 2012	7200.00	7320.00	6912.00	7248.00
214	NYSE	DSS	Thu, Mar 29, 2012	7248.00	7368.00	7128.00	7320.00
213	NYSE	DSS	Wed, Mar 28, 2012	7488.00	7536.00	7200.00	7248.00
212	NYSE	DSS	Tue, Mar 27, 2012	8376.00	8376.00	6960.00	7392.00
211	NYSE	DSS	Mon, Mar 26, 2012	8640.00	8712.00	8088.00	8208.00
210	NYSE	DSS	Fri, Mar 23, 2012	9144.00	9360.00	8472.00	8544.00
209	NYSE	DSS	Thu, Mar 22, 2012	9408.00	9480.00	9024.00	9144.00
208	NYSE	DSS	Wed, Mar 21, 2012	9768.00	9936.00	9432.00	9432.00
207	NYSE	DSS	Tue, Mar 20, 2012	9432.00	9816.00	9024.00	9744.00
206	NYSE	DSS	Mon, Mar 19, 2012	10752.00	10752.00	9120.00	9312.00
205	NYSE	DSS	Fri, Mar 16, 2012	9240.00	9624.00	9144.00	9600.00
204	NYSE	DSS	Thu, Mar 15, 2012	9480.00	9528.00	8832.00	9192.00
203	NYSE	DSS	Wed, Mar 14, 2012	9984.00	10056.00	9240.00	9480.00
202	NYSE	DSS	Tue, Mar 13, 2012	10440.00	10560.00	9792.00	9864.00
201	NYSE	DSS	Mon, Mar 12, 2012	9888.00	10680.00	9864.00	10536.00
200	NYSE	DSS	Fri, Mar 9, 2012	9000.00	10248.00	8856.00	9888.00
199	NYSE	DSS	Thu, Mar 8, 2012	8472.00	9024.00	8472.00	8952.00
198	NYSE	DSS	Wed, Mar 7, 2012	8304.00	8688.00	8232.00	8472.00
197	NYSE	DSS	Tue, Mar 6, 2012	9192.00	9192.00	8112.00	8304.00
196	NYSE	DSS	Mon, Mar 5, 2012	10248.00	10248.00	9108.00	9108.00
195	NYSE	DSS	Fri, Mar 2, 2012	10680.00	10680.00	9984.00	10248.00
194	NYSE	DSS	Thu, Mar 1, 2012	10968.00	11016.00	10680.00	10704.00
193	NYSE	DSS	Wed, Feb 29, 2012	10872.00	11016.00	10704.00	10872.00
192	NYSE	DSS	Tue, Feb 28, 2012	11208.00	11208.00	10656.00	10776.00
191	NYSE	DSS	Mon, Feb 27, 2012	11208.00	11400.00	10968.00	11232.00
190	NYSE	DSS	Fri, Feb 24, 2012	11112.00	11400.00	10992.00	11136.00
189	NYSE	DSS	Thu, Feb 23, 2012	10944.00	11208.00	10944.00	11136.00
188	NYSE	DSS	Wed, Feb 22, 2012	11400.00	11400.00	10800.00	10920.00
187	NYSE	DSS	Tue, Feb 21, 2012	11160.00	11249.04	10896.00	11208.00
186	NYSE	DSS	Fri, Feb 17, 2012	10656.00	11088.00	10584.00	11088.00
185	NYSE	DSS	Thu, Feb 16, 2012	11040.00	11088.00	10488.00	10512.00
184	NYSE	DSS	Wed, Feb 15, 2012	10896.00	11256.00	10813.68	10992.00
183	NYSE	DSS	Tue, Feb 14, 2012	11712.00	11808.00	10632.00	10896.00
182	NYSE	DSS	Mon, Feb 13, 2012	12240.00	12240.00	11616.00	11976.00
181	NYSE	DSS	Fri, Feb 10, 2012	11880.00	12288.00	11328.00	12048.00
180	NYSE	DSS	Thu, Feb 9, 2012	10536.00	11853.84	10536.00	11640.00
179	NYSE	DSS	Wed, Feb 8, 2012	9768.00	10608.24	9600.00	10464.00
178	NYSE	DSS	Tue, Feb 7, 2012	9384.00	9744.00	9312.00	9744.00
177	NYSE	DSS	Mon, Feb 6, 2012	9264.00	9431.76	9240.00	9360.00
176	NYSE	DSS	Fri, Feb 3, 2012	9096.00	9336.00	8928.00	9216.00
175	NYSE	DSS	Thu, Feb 2, 2012	9096.00	9240.00	8904.00	9000.00
174	NYSE	DSS	Wed, Feb 1, 2012	8760.00	8976.00	8760.00	8904.00
173	NYSE	DSS	Tue, Jan 31, 2012	8712.00	8856.00	8688.00	8736.00
172	NYSE	DSS	Mon, Jan 30, 2012	8256.00	8880.00	8112.00	8685.60
171	NYSE	DSS	Fri, Jan 27, 2012	8208.00	8256.00	8064.00	8232.00
170	NYSE	DSS	Thu, Jan 26, 2012	8184.00	8280.00	8016.00	8112.00
169	NYSE	DSS	Wed, Jan 25, 2012	8328.00	8352.00	8088.00	8280.00
168	NYSE	DSS	Tue, Jan 24, 2012	8136.00	8352.00	7944.00	8352.00
167	NYSE	DSS	Mon, Jan 23, 2012	7968.00	8136.00	7776.00	8112.00
166	NYSE	DSS	Fri, Jan 20, 2012	7944.00	7992.00	7776.00	7872.00
165	NYSE	DSS	Thu, Jan 19, 2012	8040.00	8040.00	7608.00	7872.00
164	NYSE	DSS	Wed, Jan 18, 2012	7680.00	8136.00	7584.00	7920.00
163	NYSE	DSS	Tue, Jan 17, 2012	7272.00	7776.00	7272.00	7656.00
162	NYSE	DSS	Fri, Jan 13, 2012	6984.00	7440.00	6840.00	7320.00
161	NYSE	DSS	Thu, Jan 12, 2012	6576.00	6960.00	6384.00	6960.00
160	NYSE	DSS	Wed, Jan 11, 2012	6144.00	6504.00	5928.00	6504.00
159	NYSE	DSS	Tue, Jan 10, 2012	6000.00	6192.00	5952.00	6120.00
158	NYSE	DSS	Mon, Jan 9, 2012	6192.00	6192.00	5928.00	6072.00
157	NYSE	DSS	Fri, Jan 6, 2012	6000.00	6144.00	5928.00	6096.00
156	NYSE	DSS	Thu, Jan 5, 2012	5952.00	6124.80	5832.00	5952.00
155	NYSE	DSS	Wed, Jan 4, 2012	6360.00	6360.00	5760.00	5952.00
154	NYSE	DSS	Tue, Jan 3, 2012	6264.00	6312.00	6024.00	6288.00
153	NYSE	DSS	Fri, Dec 30, 2011	5736.00	6120.00	5616.00	6120.00
152	NYSE	DSS	Thu, Dec 29, 2011	6480.00	6480.00	5712.00	5736.00
151	NYSE	DSS	Wed, Dec 28, 2011	6000.00	6240.00	5592.00	5904.00
150	NYSE	DSS	Tue, Dec 27, 2011	6240.00	6360.00	6026.40	6168.00
149	NYSE	DSS	Fri, Dec 23, 2011	6408.00	6408.00	5928.00	6216.00
148	NYSE	DSS	Thu, Dec 22, 2011	6432.00	6672.00	6408.00	6504.00
147	NYSE	DSS	Wed, Dec 21, 2011	6408.00	6528.00	6240.00	6336.00
146	NYSE	DSS	Tue, Dec 20, 2011	6600.00	6720.00	6288.00	6528.00
145	NYSE	DSS	Mon, Dec 19, 2011	6384.00	6600.00	6300.00	6408.00
144	NYSE	DSS	Fri, Dec 16, 2011	5784.00	6456.00	5688.00	6312.00
143	NYSE	DSS	Thu, Dec 15, 2011	5688.00	5856.00	5688.00	5832.00
142	NYSE	DSS	Wed, Dec 14, 2011	6264.00	6288.00	5712.00	5712.00
141	NYSE	DSS	Tue, Dec 13, 2011	6528.00	6528.00	6120.00	6216.00
140	NYSE	DSS	Mon, Dec 12, 2011	6720.00	6840.00	6144.00	6240.00
139	NYSE	DSS	Fri, Dec 9, 2011	6840.00	6840.00	6672.00	6744.00
138	NYSE	DSS	Thu, Dec 8, 2011	6936.00	6960.00	6672.00	6792.00
137	NYSE	DSS	Wed, Dec 7, 2011	7248.00	7248.00	6744.00	6864.00
136	NYSE	DSS	Tue, Dec 6, 2011	7224.00	7224.00	7080.00	7200.00
135	NYSE	DSS	Mon, Dec 5, 2011	7320.00	7320.00	6720.00	7128.00
134	NYSE	DSS	Fri, Dec 2, 2011	7320.00	7320.00	7152.00	7272.00
133	NYSE	DSS	Thu, Dec 1, 2011	7584.00	7584.00	7032.00	7128.00
132	NYSE	DSS	Wed, Nov 30, 2011	7464.00	7560.00	7176.00	7560.00
131	NYSE	DSS	Tue, Nov 29, 2011	7464.00	7560.00	7272.00	7368.00
130	NYSE	DSS	Mon, Nov 28, 2011	7536.00	7560.00	7320.00	7488.00
129	NYSE	DSS	Fri, Nov 25, 2011	7512.00	7512.00	7296.00	7416.00
128	NYSE	DSS	Wed, Nov 23, 2011	7560.00	7560.00	7223.76	7387.20
127	NYSE	DSS	Tue, Nov 22, 2011	7176.00	7608.00	7176.00	7560.00
126	NYSE	DSS	Mon, Nov 21, 2011	7200.00	7320.00	6696.00	7200.00
125	NYSE	DSS	Fri, Nov 18, 2011	7392.00	7440.00	7248.00	7320.00
124	NYSE	DSS	Thu, Nov 17, 2011	7392.00	7560.00	7272.00	7440.00
123	NYSE	DSS	Wed, Nov 16, 2011	7320.00	7392.00	7176.00	7296.00
122	NYSE	DSS	Tue, Nov 15, 2011	7176.00	7440.00	7008.00	7248.00
121	NYSE	DSS	Mon, Nov 14, 2011	7608.00	7896.00	7008.00	7031.76
120	NYSE	DSS	Fri, Nov 11, 2011	7488.24	7608.00	7393.44	7440.00
119	NYSE	DSS	Thu, Nov 10, 2011	8352.00	8352.00	7464.00	7536.00
118	NYSE	DSS	Wed, Nov 9, 2011	7800.24	7920.00	7632.00	7680.00
117	NYSE	DSS	Tue, Nov 8, 2011	8328.00	8328.00	7824.00	7848.00
116	NYSE	DSS	Mon, Nov 7, 2011	8040.00	8232.00	7920.00	8184.00
115	NYSE	DSS	Fri, Nov 4, 2011	8328.00	8400.00	8160.00	8184.00
114	NYSE	DSS	Thu, Nov 3, 2011	8256.00	8400.00	8088.00	8188.80
113	NYSE	DSS	Wed, Nov 2, 2011	7824.00	8376.00	7704.00	8352.00
112	NYSE	DSS	Tue, Nov 1, 2011	7848.00	7920.00	7512.00	7752.00
111	NYSE	DSS	Mon, Oct 31, 2011	7752.00	7776.00	7512.00	7752.00
110	NYSE	DSS	Fri, Oct 28, 2011	7824.00	8015.76	7704.00	7871.76
109	NYSE	DSS	Thu, Oct 27, 2011	7776.00	7872.00	7488.00	7800.00
108	NYSE	DSS	Wed, Oct 26, 2011	7200.00	7944.00	7080.00	7680.00
107	NYSE	DSS	Tue, Oct 25, 2011	7080.00	7200.00	6912.00	7200.00
106	NYSE	DSS	Mon, Oct 24, 2011	6984.00	7224.00	6720.00	6960.00
105	NYSE	DSS	Fri, Oct 21, 2011	7608.00	7608.00	6624.00	6816.00
104	NYSE	DSS	Thu, Oct 20, 2011	7008.00	7437.60	6984.00	7437.60
103	NYSE	DSS	Wed, Oct 19, 2011	6864.00	6960.00	6744.00	6912.00
102	NYSE	DSS	Tue, Oct 18, 2011	7032.00	7080.00	6744.00	6888.00
101	NYSE	DSS	Mon, Oct 17, 2011	6744.00	6983.76	6720.00	6864.00
100	NYSE	DSS	Fri, Oct 14, 2011	6936.00	6936.00	6600.00	6768.00
99	NYSE	DSS	Thu, Oct 13, 2011	6984.00	6984.00	6811.20	6840.00
98	NYSE	DSS	Wed, Oct 12, 2011	6600.00	7680.00	6504.00	6864.00
97	NYSE	DSS	Tue, Oct 11, 2011	6312.00	6672.00	6264.00	6600.00
96	NYSE	DSS	Mon, Oct 10, 2011	6600.00	6600.00	6288.00	6408.00
95	NYSE	DSS	Fri, Oct 7, 2011	6528.00	6528.00	6360.00	6528.00
94	NYSE	DSS	Thu, Oct 6, 2011	6024.00	6552.00	6024.00	6552.00
93	NYSE	DSS	Wed, Oct 5, 2011	6192.00	6360.00	5832.00	6024.00
92	NYSE	DSS	Tue, Oct 4, 2011	6456.00	6456.00	6095.76	6168.00
91	NYSE	DSS	Mon, Oct 3, 2011	6816.00	6960.00	6264.00	6432.00
90	NYSE	DSS	Fri, Sep 30, 2011	6792.00	7032.00	6552.00	6960.00
89	NYSE	DSS	Thu, Sep 29, 2011	6984.00	6984.00	6504.00	6744.00
88	NYSE	DSS	Wed, Sep 28, 2011	6912.00	7200.00	6768.00	6984.00
87	NYSE	DSS	Tue, Sep 27, 2011	6768.00	7104.00	6504.00	6984.00
86	NYSE	DSS	Mon, Sep 26, 2011	7056.00	7200.00	6336.00	6600.00
85	NYSE	DSS	Fri, Sep 23, 2011	7200.00	7560.00	6888.00	7080.00
84	NYSE	DSS	Thu, Sep 22, 2011	7944.00	7944.00	7392.00	7632.00
83	NYSE	DSS	Wed, Sep 21, 2011	8088.00	8256.00	7800.00	8160.00
82	NYSE	DSS	Tue, Sep 20, 2011	8136.00	8400.00	7656.00	8016.00
81	NYSE	DSS	Mon, Sep 19, 2011	8904.00	8904.00	7992.00	8040.00
80	NYSE	DSS	Fri, Sep 16, 2011	8688.00	8760.00	8472.00	8544.00
79	NYSE	DSS	Thu, Sep 15, 2011	8808.00	9000.00	8280.00	8520.00
78	NYSE	DSS	Wed, Sep 14, 2011	8376.00	8976.00	8352.00	8880.00
77	NYSE	DSS	Tue, Sep 13, 2011	7440.00	8352.00	7440.00	8304.00
76	NYSE	DSS	Mon, Sep 12, 2011	7368.00	7557.60	7296.00	7536.00
75	NYSE	DSS	Fri, Sep 9, 2011	7152.00	7656.00	6960.00	7512.00
74	NYSE	DSS	Thu, Sep 8, 2011	6336.00	7416.00	6336.00	7080.00
73	NYSE	DSS	Wed, Sep 7, 2011	6288.00	6458.40	6072.00	6360.00
72	NYSE	DSS	Tue, Sep 6, 2011	5976.00	6408.00	5952.00	6288.00
71	NYSE	DSS	Fri, Sep 2, 2011	5976.00	6165.60	5904.00	6072.00
70	NYSE	DSS	Thu, Sep 1, 2011	6000.00	6096.00	5906.40	5976.00
69	NYSE	DSS	Wed, Aug 31, 2011	5784.24	6048.00	5760.00	5976.00
68	NYSE	DSS	Tue, Aug 30, 2011	5736.00	5880.00	5688.00	5880.00
67	NYSE	DSS	Mon, Aug 29, 2011	5712.00	5880.00	5640.00	5880.00
66	NYSE	DSS	Fri, Aug 26, 2011	5736.00	5736.00	5568.00	5712.00
65	NYSE	DSS	Thu, Aug 25, 2011	6000.00	6000.00	5544.00	5688.00
64	NYSE	DSS	Wed, Aug 24, 2011	5928.00	5928.00	5496.00	5688.00
63	NYSE	DSS	Tue, Aug 23, 2011	5352.00	5640.00	5330.40	5568.00
62	NYSE	DSS	Mon, Aug 22, 2011	5472.00	5688.00	5328.00	5352.00
61	NYSE	DSS	Fri, Aug 19, 2011	4968.00	5496.00	4968.00	5352.00
60	NYSE	DSS	Thu, Aug 18, 2011	5040.00	5184.00	4680.00	5136.00
59	NYSE	DSS	Wed, Aug 17, 2011	5040.00	5304.00	4536.00	5160.00
58	NYSE	DSS	Tue, Aug 16, 2011	5688.00	5808.00	4920.00	5016.00
57	NYSE	DSS	Mon, Aug 15, 2011	5688.00	5712.00	5304.00	5520.00
56	NYSE	DSS	Fri, Aug 12, 2011	5904.00	5904.00	5520.00	5592.00
55	NYSE	DSS	Thu, Aug 11, 2011	5352.00	5616.00	4464.00	5616.00
54	NYSE	DSS	Wed, Aug 10, 2011	5664.00	6024.00	5160.00	5160.00
53	NYSE	DSS	Tue, Aug 9, 2011	6240.00	6456.00	5520.00	5880.00
52	NYSE	DSS	Mon, Aug 8, 2011	6240.00	6504.00	6072.00	6192.00
51	NYSE	DSS	Fri, Aug 5, 2011	7080.00	7464.00	6384.00	6480.00
50	NYSE	DSS	Thu, Aug 4, 2011	7728.00	7728.00	6984.00	7080.00
49	NYSE	DSS	Wed, Aug 3, 2011	7680.00	7752.00	7440.00	7608.00
48	NYSE	DSS	Tue, Aug 2, 2011	7968.00	7968.00	7320.00	7656.00
47	NYSE	DSS	Mon, Aug 1, 2011	8328.00	8328.00	7824.00	8040.00
46	NYSE	DSS	Fri, Jul 29, 2011	9360.00	9360.00	8040.00	8112.00
45	NYSE	DSS	Thu, Jul 28, 2011	8280.00	8688.00	8040.00	8256.00
44	NYSE	DSS	Wed, Jul 27, 2011	8544.00	8784.00	8160.00	8304.00
43	NYSE	DSS	Tue, Jul 26, 2011	8856.00	8856.00	8544.00	8640.00
42	NYSE	DSS	Mon, Jul 25, 2011	9024.00	9048.00	8664.00	8829.60
41	NYSE	DSS	Fri, Jul 22, 2011	9216.00	9240.00	8976.00	9057.84
40	NYSE	DSS	Thu, Jul 21, 2011	9024.00	9192.00	8664.00	9192.00
39	NYSE	DSS	Wed, Jul 20, 2011	8880.00	8925.60	8592.00	8808.00
38	NYSE	DSS	Tue, Jul 19, 2011	8856.00	9072.00	8544.00	8784.00
37	NYSE	DSS	Mon, Jul 18, 2011	8976.00	9216.00	8544.00	8592.00
36	NYSE	DSS	Fri, Jul 15, 2011	9024.00	9024.00	8544.00	8976.00
35	NYSE	DSS	Thu, Jul 14, 2011	8952.00	9048.00	8544.00	8784.00
34	NYSE	DSS	Wed, Jul 13, 2011	9192.00	9192.00	8880.00	8952.00
33	NYSE	DSS	Tue, Jul 12, 2011	8664.00	9528.00	8664.00	9168.00
32	NYSE	DSS	Mon, Jul 11, 2011	8280.00	9408.00	8280.00	9072.00
31	NYSE	DSS	Thu, Jul 7, 2011	7944.00	8592.00	7920.00	8376.00
30	NYSE	DSS	Wed, Jul 6, 2011	7656.00	7944.00	7392.00	7896.00
29	NYSE	DSS	Tue, Jul 5, 2011	7680.00	7728.00	7560.00	7704.00
28	NYSE	DSS	Thu, Jun 30, 2011	7656.00	7656.00	7392.00	7536.00
27	NYSE	DSS	Wed, Jun 29, 2011	7392.00	7536.00	7344.00	7440.00
26	NYSE	DSS	Tue, Jun 28, 2011	7584.00	7680.00	7344.00	7344.00
25	NYSE	DSS	Mon, Jun 27, 2011	7632.00	7800.00	7344.00	7509.60
24	NYSE	DSS	Fri, Jun 24, 2011	7464.00	7680.00	7464.00	7680.00
23	NYSE	DSS	Thu, Jun 23, 2011	7488.00	7680.00	7416.00	7560.00
22	NYSE	DSS	Wed, Jun 22, 2011	7632.00	7632.00	7368.00	7488.00
21	NYSE	DSS	Tue, Jun 21, 2011	7752.00	7776.00	7464.00	7752.00
20	NYSE	DSS	Mon, Jun 20, 2011	7728.00	7800.00	7536.00	7704.00
19	NYSE	DSS	Fri, Jun 17, 2011	7656.00	7752.00	7488.00	7536.00
18	NYSE	DSS	Thu, Jun 16, 2011	7584.00	7704.00	7416.00	7656.00
17	NYSE	DSS	Wed, Jun 15, 2011	7584.00	7680.00	7344.00	7512.00
16	NYSE	DSS	Tue, Jun 14, 2011	7872.00	7872.00	7464.00	7521.84
15	NYSE	DSS	Mon, Jun 13, 2011	7728.00	7968.00	7656.00	7752.00
14	NYSE	DSS	Fri, Jun 10, 2011	7512.00	7728.00	7488.00	7728.00
13	NYSE	DSS	Thu, Jun 9, 2011	7488.00	7584.00	7296.00	7512.00
12	NYSE	DSS	Wed, Jun 8, 2011	7464.00	7464.00	7320.00	7416.00
11	NYSE	DSS	Tue, Jun 7, 2011	7440.00	7536.00	7368.00	7392.00
10	NYSE	DSS	Mon, Jun 6, 2011	7920.00	7920.00	7224.00	7368.00
9	NYSE	DSS	Fri, Jun 3, 2011	7848.00	8160.00	7752.00	7902.48
8	NYSE	DSS	Thu, Jun 2, 2011	7896.00	7991.76	7800.00	7824.00
7	NYSE	DSS	Wed, Jun 1, 2011	7968.00	8160.00	7824.00	7824.00
6	NYSE	DSS	Tue, May 31, 2011	8231.76	8424.00	8112.00	8112.00
5	NYSE	DSS	Fri, May 27, 2011	7560.00	8256.00	7559.76	8160.00
4	NYSE	DSS	Thu, May 26, 2011	7512.00	7752.00	7416.00	7536.00
3	NYSE	DSS	Wed, May 25, 2011	7296.00	7560.00	7296.00	7488.00
2	NYSE	DSS	Tue, May 24, 2011	7896.00	7896.00	7056.00	7296.00
1	NYSE	DSS	Mon, May 23, 2011	7680.00	7896.00	7608.00	7872.00
#	Exchange	Symbol	Date	Open	High	Low	Close

DSS Inc NYSE:DSS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024